5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
-13.84%
3 MONTH PERFORMANCE
+31.20%
6 MONTH PERFORMANCE
+13.89%
YEAR-TO-DATE PERFORMANCE
+35.91%
1 YEAR PERFORMANCE
+161.70%
aTyr Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $4.87 | $4.89 (0.31%) | $4.99 | $4.82 | 550.77 K | |
| 08/20/2025 | $4.64 | $4.92 (6.03%) | $4.97 | $4.58 | 3.40 M | $443.39 M |
| 08/19/2025 | $4.85 | $4.66 (-3.92%) | $4.99 | $4.64 | 4.74 M | $419.96 M |
| 08/18/2025 | $4.93 | $4.91 (-0.41%) | $5.03 | $4.81 | 4.01 M | $442.49 M |
| 08/15/2025 | $4.95 | $4.90 (-1.01%) | $4.97 | $4.71 | 4.27 M | $441.59 M |
| 08/14/2025 | $5.09 | $4.99 (-1.96%) | $5.14 | $4.84 | 3.79 M | $449.70 M |
| 08/13/2025 | $5.20 | $5.15 (-0.96%) | $5.33 | $5.04 | 3.27 M | $464.12 M |
| 08/12/2025 | $5.63 | $5.23 (-7.1%) | $5.69 | $5.14 | 5.08 M | $471.33 M |
| 08/11/2025 | $5.38 | $5.61 (4.28%) | $5.75 | $5.31 | 4.69 M | $505.57 M |
| 08/08/2025 | $5.24 | $5.30 (1.15%) | $5.40 | $5.20 | 3.25 M | $477.64 M |
| 08/07/2025 | $5.43 | $5.24 (-3.5%) | $5.74 | $5.17 | 4.01 M | $472.23 M |
| 08/06/2025 | $5.17 | $5.34 (3.29%) | $5.39 | $5.08 | 3.53 M | $461.83 M |
| 08/05/2025 | $5.00 | $5.22 (4.4%) | $5.26 | $4.96 | 3.35 M | $451.45 M |
| 08/04/2025 | $4.82 | $5.02 (4.15%) | $5.10 | $4.75 | 4.15 M | $434.16 M |
| 08/01/2025 | $4.51 | $4.70 (4.21%) | $4.76 | $4.47 | 4.27 M | $406.48 M |
| 07/31/2025 | $4.90 | $4.72 (-3.67%) | $4.98 | $4.65 | 5.08 M | $408.21 M |
| 07/30/2025 | $5.25 | $4.94 (-5.9%) | $5.27 | $4.85 | 6.80 M | $427.24 M |
| 07/29/2025 | $6.21 | $5.25 (-15.46%) | $6.21 | $5.18 | 12.84 M | $454.05 M |
| 07/28/2025 | $6.04 | $6.16 (1.99%) | $7.29 | $6.00 | 12.30 M | $532.75 M |
| 07/25/2025 | $5.67 | $5.83 (2.82%) | $5.90 | $5.46 | 3.81 M | $504.21 M |
| 07/24/2025 | $6.70 | $5.56 (-17.01%) | $6.91 | $5.55 | 7.67 M | $480.86 M |
| 07/23/2025 | $5.93 | $6.61 (11.47%) | $7.10 | $5.80 | 19.36 M | $571.67 M |
| 07/22/2025 | $5.66 | $5.24 (-7.42%) | $5.66 | $5.15 | 5.45 M | $453.18 M |
| 07/21/2025 | $6.26 | $5.71 (-8.79%) | $6.26 | $5.56 | 4.77 M | $493.83 M |
| 07/18/2025 | $5.91 | $5.99 (1.35%) | $6.44 | $5.84 | 5.10 M | $518.05 M |
| 07/17/2025 | $5.81 | $5.79 (-0.34%) | $5.92 | $5.66 | 3.55 M | $500.75 M |
| 07/16/2025 | $5.68 | $5.84 (2.82%) | $5.93 | $5.65 | 3.73 M | $505.07 M |
| 07/15/2025 | $5.53 | $5.63 (1.81%) | $5.79 | $5.49 | 3.13 M | $486.91 M |
| 07/14/2025 | $5.30 | $5.53 (4.34%) | $5.57 | $5.24 | 3.69 M | $478.26 M |
| 07/11/2025 | $5.44 | $5.30 (-2.57%) | $5.59 | $5.19 | 2.47 M | $458.37 M |
| 07/10/2025 | $5.55 | $5.33 (-3.96%) | $5.55 | $5.20 | 2.50 M | $460.97 M |
| 07/09/2025 | $5.15 | $5.53 (7.38%) | $5.58 | $5.07 | 4.36 M | $478.26 M |
| 07/08/2025 | $5.38 | $5.19 (-3.53%) | $5.45 | $5.12 | 3.79 M | $448.86 M |
| 07/07/2025 | $5.19 | $5.30 (2.12%) | $5.42 | $5.08 | 4.48 M | $458.37 M |
| 07/03/2025 | $5.34 | $5.31 (-0.56%) | $5.34 | $5.00 | 2.38 M | $459.24 M |
| 07/02/2025 | $5.13 | $5.28 (2.92%) | $5.47 | $4.96 | 4.55 M | $456.64 M |
| 07/01/2025 | $5.06 | $5.13 (1.38%) | $5.29 | $4.97 | 4.02 M | $443.67 M |
| 06/30/2025 | $5.17 | $5.07 (-1.93%) | $5.35 | $4.98 | 4.11 M | $438.48 M |
| 06/27/2025 | $5.37 | $5.03 (-6.33%) | $5.37 | $4.78 | 15.79 M | $435.02 M |
| 06/26/2025 | $5.25 | $5.31 (1.14%) | $5.50 | $5.16 | 2.88 M | $459.24 M |
| 06/25/2025 | $5.30 | $5.11 (-3.58%) | $5.31 | $4.95 | 2.58 M | $441.94 M |
| 06/24/2025 | $5.08 | $5.31 (4.53%) | $5.42 | $4.96 | 3.78 M | $459.24 M |
| 06/23/2025 | $5.15 | $4.98 (-3.3%) | $5.21 | $4.93 | 2.95 M | $430.70 M |
| 06/20/2025 | $5.49 | $5.22 (-4.92%) | $5.49 | $5.07 | 3.33 M | $451.45 M |
| 06/18/2025 | $5.09 | $5.17 (1.57%) | $5.23 | $5.02 | 1.91 M | $447.13 M |
| 06/17/2025 | $5.45 | $5.14 (-5.69%) | $5.46 | $5.07 | 2.84 M | $444.53 M |
| 06/16/2025 | $5.25 | $5.48 (4.38%) | $5.49 | $5.14 | 2.04 M | $473.94 M |
| 06/13/2025 | $5.30 | $5.20 (-1.89%) | $5.50 | $5.15 | 2.11 M | $449.72 M |
| 06/12/2025 | $5.35 | $5.43 (1.5%) | $5.61 | $5.25 | 1.38 M | $469.61 M |
| 06/11/2025 | $5.55 | $5.40 (-2.7%) | $5.75 | $5.33 | 2.09 M | $467.02 M |
| 06/10/2025 | $5.40 | $5.50 (1.85%) | $5.98 | $5.39 | 2.73 M | $475.67 M |
| 06/09/2025 | $5.50 | $5.45 (-0.91%) | $5.53 | $5.15 | 2.62 M | $471.34 M |
| 06/06/2025 | $5.47 | $5.38 (-1.65%) | $5.52 | $5.34 | 2.60 M | $465.29 M |
| 06/05/2025 | $5.24 | $5.35 (2.1%) | $5.66 | $5.19 | 3.04 M | $462.70 M |
| 06/04/2025 | $5.50 | $5.14 (-6.55%) | $5.65 | $5.08 | 4.69 M | $444.53 M |
| 06/03/2025 | $4.78 | $5.39 (12.76%) | $5.75 | $4.67 | 5.83 M | $466.15 M |
| 06/02/2025 | $4.51 | $4.75 (5.32%) | $4.83 | $4.37 | 2.48 M | $410.80 M |
| 05/30/2025 | $4.28 | $4.47 (4.44%) | $4.51 | $4.16 | 1.72 M | $386.59 M |
| 05/29/2025 | $4.40 | $4.26 (-3.18%) | $4.48 | $4.21 | 1.72 M | $368.43 M |
| 05/28/2025 | $3.91 | $4.20 (7.42%) | $4.30 | $3.73 | 2.36 M | $363.24 M |
| 05/27/2025 | $3.96 | $3.87 (-2.27%) | $4.02 | $3.78 | 2.25 M | $334.70 M |
| 05/23/2025 | $3.78 | $3.75 (-0.79%) | $3.88 | $3.70 | 992.00 K | $324.32 M |
| 05/22/2025 | $3.92 | $3.80 (-3.06%) | $3.94 | $3.70 | 1.85 M | $328.64 M |
| 05/21/2025 | $3.49 | $3.75 (7.45%) | $3.85 | $3.42 | 2.35 M | $324.32 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.
