5 DAY PERFORMANCE
+21.70%
1 MONTH PERFORMANCE
+18.12%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
-82.19%
YEAR-TO-DATE PERFORMANCE
+12.37%
1 YEAR PERFORMANCE
-76.47%
aTyr Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.85 | $0.88 (4.47%) | $0.89 | $0.82 | 3.11 M | $85.77 M |
| 01/29/2026 | $0.75 | $0.85 (13.41%) | $0.90 | $0.74 | 15.73 M | $82.64 M |
| 01/28/2026 | $0.70 | $0.67 (-3.82%) | $0.71 | $0.67 | 886.50 K | $65.50 M |
| 01/27/2026 | $0.70 | $0.71 (0.74%) | $0.72 | $0.69 | 859.99 K | $68.69 M |
| 01/26/2026 | $0.71 | $0.70 (-1.32%) | $0.73 | $0.70 | 1.16 M | $68.08 M |
| 01/23/2026 | $0.73 | $0.72 (-0.95%) | $0.74 | $0.71 | 740.32 K | $70.25 M |
| 01/22/2026 | $0.71 | $0.75 (5.14%) | $0.76 | $0.70 | 1.18 M | $72.52 M |
| 01/21/2026 | $0.70 | $0.71 (1.11%) | $0.72 | $0.69 | 828.77 K | $68.92 M |
| 01/20/2026 | $0.69 | $0.71 (2.39%) | $0.73 | $0.69 | 858.75 K | $68.64 M |
| 01/16/2026 | $0.70 | $0.71 (1.64%) | $0.74 | $0.70 | 1.25 M | $68.84 M |
| 01/15/2026 | $0.70 | $0.71 (0.93%) | $0.74 | $0.69 | 827.60 K | $68.64 M |
| 01/14/2026 | $0.70 | $0.72 (2.56%) | $0.73 | $0.69 | 1.03 M | $69.75 M |
| 01/13/2026 | $0.68 | $0.71 (3.84%) | $0.71 | $0.66 | 1.47 M | $68.60 M |
| 01/12/2026 | $0.71 | $0.68 (-3.69%) | $0.72 | $0.66 | 2.44 M | $66.36 M |
| 01/09/2026 | $0.72 | $0.71 (-1.18%) | $0.74 | $0.71 | 1.86 M | $69.24 M |
| 01/08/2026 | $0.73 | $0.73 (-0.67%) | $0.75 | $0.72 | 1.35 M | $70.45 M |
| 01/07/2026 | $0.72 | $0.75 (3.34%) | $0.76 | $0.72 | 1.26 M | $72.53 M |
| 01/06/2026 | $0.73 | $0.72 (-1.33%) | $0.76 | $0.71 | 2.25 M | $70.37 M |
| 01/05/2026 | $0.75 | $0.75 (-0.53%) | $0.78 | $0.74 | 1.55 M | $72.48 M |
| 01/02/2026 | $0.78 | $0.76 (-3.06%) | $0.80 | $0.74 | 1.16 M | $73.75 M |
| 12/31/2025 | $0.72 | $0.78 (8.39%) | $0.85 | $0.72 | 3.68 M | $76.08 M |
| 12/30/2025 | $0.72 | $0.75 (3.47%) | $0.75 | $0.72 | 1.47 M | $72.38 M |
| 12/29/2025 | $0.72 | $0.75 (3.97%) | $0.75 | $0.71 | 2.58 M | $72.73 M |
| 12/26/2025 | $0.73 | $0.74 (2.17%) | $0.75 | $0.70 | 1.71 M | $72.17 M |
| 12/24/2025 | $0.71 | $0.74 (3.96%) | $0.74 | $0.71 | 626.50 K | $71.71 M |
| 12/23/2025 | $0.71 | $0.72 (0.77%) | $0.76 | $0.71 | 2.07 M | $69.95 M |
| 12/22/2025 | $0.72 | $0.73 (1.07%) | $0.75 | $0.71 | 1.67 M | $70.52 M |
| 12/19/2025 | $0.70 | $0.75 (7.14%) | $0.75 | $0.69 | 5.87 M | $72.87 M |
| 12/18/2025 | $0.71 | $0.70 (-0.92%) | $0.75 | $0.70 | 1.67 M | $68.31 M |
| 12/17/2025 | $0.73 | $0.71 (-3.14%) | $0.75 | $0.70 | 1.26 M | $68.94 M |
| 12/16/2025 | $0.72 | $0.73 (2.3%) | $0.75 | $0.72 | 2.36 M | $71.17 M |
| 12/15/2025 | $0.76 | $0.73 (-3.85%) | $0.79 | $0.73 | 1.73 M | $71.25 M |
| 12/12/2025 | $0.76 | $0.78 (2.32%) | $0.80 | $0.76 | 1.56 M | $75.34 M |
| 12/11/2025 | $0.81 | $0.77 (-5.52%) | $0.82 | $0.76 | 1.59 M | $74.35 M |
| 12/10/2025 | $0.81 | $0.82 (0.75%) | $0.83 | $0.78 | 2.67 M | $79.28 M |
| 12/09/2025 | $0.80 | $0.81 (1.02%) | $0.83 | $0.80 | 1.08 M | $78.53 M |
| 12/08/2025 | $0.80 | $0.81 (1.52%) | $0.84 | $0.80 | 1.44 M | $78.91 M |
| 12/05/2025 | $0.83 | $0.82 (-0.65%) | $0.85 | $0.81 | 1.48 M | $80.04 M |
| 12/04/2025 | $0.77 | $0.83 (7.52%) | $0.86 | $0.75 | 3.23 M | $80.42 M |
| 12/03/2025 | $0.71 | $0.77 (9.33%) | $0.77 | $0.70 | 2.32 M | $74.89 M |
| 12/02/2025 | $0.74 | $0.71 (-4.68%) | $0.75 | $0.71 | 2.21 M | $68.53 M |
| 12/01/2025 | $0.77 | $0.74 (-3.75%) | $0.81 | $0.74 | 2.46 M | $72.00 M |
| 11/28/2025 | $0.77 | $0.78 (1.26%) | $0.80 | $0.76 | 977.60 K | $75.88 M |
| 11/26/2025 | $0.77 | $0.77 (-1.16%) | $0.80 | $0.74 | 1.78 M | $74.34 M |
| 11/25/2025 | $0.76 | $0.77 (0.97%) | $0.79 | $0.74 | 2.10 M | $74.56 M |
| 11/24/2025 | $0.66 | $0.78 (17.82%) | $0.78 | $0.65 | 4.02 M | $75.55 M |
| 11/21/2025 | $0.64 | $0.66 (3.38%) | $0.69 | $0.64 | 2.84 M | $64.56 M |
| 11/20/2025 | $0.69 | $0.65 (-5.59%) | $0.72 | $0.65 | 4.35 M | $63.29 M |
| 11/19/2025 | $0.70 | $0.68 (-3.57%) | $0.72 | $0.67 | 4.58 M | $65.60 M |
| 11/18/2025 | $0.68 | $0.70 (2.7%) | $0.72 | $0.68 | 4.27 M | $68.10 M |
| 11/17/2025 | $0.74 | $0.68 (-8.45%) | $0.77 | $0.68 | 4.29 M | $66.08 M |
| 11/14/2025 | $0.69 | $0.75 (9%) | $0.75 | $0.69 | 3.50 M | $73.18 M |
| 11/13/2025 | $0.73 | $0.71 (-2.13%) | $0.74 | $0.70 | 5.88 M | $69.31 M |
| 11/12/2025 | $0.77 | $0.72 (-6.08%) | $0.81 | $0.72 | 5.42 M | $70.24 M |
| 11/11/2025 | $0.78 | $0.79 (0.49%) | $0.80 | $0.77 | 2.80 M | $76.46 M |
| 11/10/2025 | $0.81 | $0.79 (-2.47%) | $0.84 | $0.77 | 3.86 M | $76.75 M |
| 11/07/2025 | $0.75 | $0.82 (8.92%) | $0.83 | $0.74 | 4.51 M | $79.37 M |
| 11/06/2025 | $0.81 | $0.77 (-4.9%) | $0.83 | $0.77 | 3.46 M | $74.81 M |
| 11/05/2025 | $0.81 | $0.81 (0.93%) | $0.83 | $0.79 | 3.69 M | $79.06 M |
| 11/04/2025 | $0.84 | $0.83 (-1.6%) | $0.87 | $0.82 | 2.68 M | $80.31 M |
| 11/03/2025 | $0.88 | $0.88 (0.57%) | $0.88 | $0.82 | 3.85 M | $85.56 M |
| 10/31/2025 | $0.89 | $0.87 (-2.65%) | $0.92 | $0.87 | 3.64 M | $78.04 M |
| 10/30/2025 | $0.95 | $0.89 (-7.01%) | $0.96 | $0.89 | 4.30 M | $80.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
