aTyr Pharma, Inc. (ATYR) Charts

$4.47

$0.22 (5.05%)
Last update: 04:00 PM EST
Day's range
$4.16
Day's range
$4.51

5 DAY PERFORMANCE

+19.20%

1 MONTH PERFORMANCE

+33.83%

3 MONTH PERFORMANCE

+35.45%

6 MONTH PERFORMANCE

+26.63%

YEAR-TO-DATE PERFORMANCE

+23.48%

1 YEAR PERFORMANCE

+158.38%

aTyr Pharma, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
05/20/2025 $3.43 $3.49 (1.75%) $3.53 $3.37 867.84 K $301.83 M
05/19/2025 $3.30 $3.44 (4.24%) $3.50 $3.25 1.22 M $297.51 M
05/16/2025 $3.07 $3.27 (6.51%) $3.38 $3.05 1.52 M $282.81 M
05/15/2025 $3.04 $3.00 (-1.32%) $3.12 $2.98 1.38 M $259.46 M
05/14/2025 $3.29 $3.03 (-7.9%) $3.35 $3.01 2.02 M $262.05 M
05/13/2025 $3.24 $3.31 (2.16%) $3.34 $3.07 1.42 M $286.27 M
05/12/2025 $3.34 $3.24 (-2.99%) $3.47 $3.21 1.30 M $280.21 M
05/09/2025 $3.35 $3.28 (-2.09%) $3.42 $3.20 927.90 K $271.34 M
05/08/2025 $3.11 $3.34 (7.4%) $3.45 $3.11 1.12 M $276.30 M
05/07/2025 $3.23 $3.16 (-2.17%) $3.30 $3.06 1.04 M $261.41 M
05/06/2025 $3.53 $3.23 (-8.5%) $3.57 $3.22 1.17 M $267.20 M
05/05/2025 $3.64 $3.58 (-1.65%) $3.65 $3.45 746.13 K $296.15 M
05/02/2025 $3.45 $3.60 (4.35%) $3.67 $3.42 1.38 M $297.81 M
05/01/2025 $3.49 $3.34 (-4.3%) $3.50 $3.34 1.04 M $276.30 M
04/30/2025 $3.38 $3.47 (2.66%) $3.49 $3.25 745.70 K $287.05 M
04/29/2025 $3.30 $3.38 (2.42%) $3.44 $3.19 1.04 M $279.61 M
04/28/2025 $3.43 $3.27 (-4.66%) $3.54 $3.20 1.57 M $270.51 M
04/25/2025 $3.42 $3.35 (-2.05%) $3.47 $3.29 633.30 K $248.78 M
04/24/2025 $3.51 $3.45 (-1.71%) $3.54 $3.35 915.80 K $256.20 M
04/23/2025 $3.58 $3.52 (-1.68%) $3.60 $3.45 1.39 M $261.40 M
04/22/2025 $3.33 $3.47 (4.2%) $3.65 $3.33 1.24 M $257.69 M
04/21/2025 $3.07 $3.28 (6.84%) $3.33 $3.05 1.53 M $243.58 M
04/17/2025 $3.00 $3.10 (3.33%) $3.14 $2.97 801.73 K $230.21 M
04/16/2025 $2.94 $3.02 (2.72%) $3.02 $2.85 887.14 K $224.27 M
04/15/2025 $3.01 $2.99 (-0.66%) $3.15 $2.94 819.90 K $222.04 M
04/14/2025 $3.07 $3.01 (-1.95%) $3.12 $2.94 730.43 K $223.53 M
04/11/2025 $2.81 $2.97 (5.69%) $3.13 $2.75 2.20 M $220.56 M
04/10/2025 $2.82 $2.74 (-2.84%) $2.88 $2.67 1.28 M $203.48 M
04/09/2025 $2.68 $2.87 (7.09%) $2.98 $2.53 2.27 M $213.13 M
04/08/2025 $3.01 $2.72 (-9.63%) $3.13 $2.65 1.59 M $201.99 M
04/07/2025 $2.43 $2.85 (17.28%) $2.90 $2.30 1.70 M $211.64 M
04/04/2025 $2.67 $2.62 (-1.87%) $2.73 $2.46 1.88 M $194.56 M
04/03/2025 $2.92 $2.79 (-4.45%) $2.92 $2.71 1.49 M $207.19 M
04/02/2025 $2.82 $2.96 (4.96%) $2.99 $2.82 1.13 M $219.81 M
04/01/2025 $3.03 $2.88 (-4.95%) $3.04 $2.88 1.73 M $213.87 M
03/31/2025 $3.06 $3.02 (-1.31%) $3.11 $2.97 1.84 M $224.27 M
03/28/2025 $3.26 $3.13 (-3.99%) $3.26 $3.07 1.13 M $232.44 M
03/27/2025 $3.29 $3.26 (-0.91%) $3.34 $3.21 1.28 M $242.09 M
03/26/2025 $3.50 $3.24 (-7.43%) $3.51 $3.20 1.42 M $240.61 M
03/25/2025 $3.68 $3.49 (-5.16%) $3.70 $3.43 1.26 M $259.17 M
03/24/2025 $3.85 $3.70 (-3.9%) $3.94 $3.69 749.56 K $274.77 M
03/21/2025 $3.71 $3.68 (-0.81%) $3.79 $3.63 820.06 K $273.28 M
03/20/2025 $3.81 $3.76 (-1.31%) $3.90 $3.68 1.51 M $279.22 M
03/19/2025 $3.86 $3.84 (-0.52%) $3.98 $3.81 1.28 M $285.16 M
03/18/2025 $4.15 $3.87 (-6.75%) $4.17 $3.85 1.31 M $287.39 M
03/17/2025 $4.00 $4.01 (0.25%) $4.32 $3.90 2.06 M $297.79 M
03/14/2025 $3.66 $3.97 (8.47%) $4.28 $3.65 2.40 M $294.82 M
03/13/2025 $3.55 $3.99 (12.39%) $4.04 $3.53 1.90 M $296.30 M
03/12/2025 $3.10 $3.55 (14.52%) $3.71 $3.10 2.15 M $263.63 M
03/11/2025 $3.10 $3.07 (-0.97%) $3.27 $2.98 2.31 M $227.98 M
03/10/2025 $3.32 $3.10 (-6.63%) $3.39 $3.10 1.46 M $230.21 M
03/07/2025 $3.28 $3.40 (3.66%) $3.73 $3.27 2.88 M $252.49 M
03/06/2025 $3.11 $3.08 (-0.96%) $3.17 $2.95 1.36 M $228.72 M
03/05/2025 $3.15 $3.15 (0%) $3.26 $3.07 1.83 M $233.92 M
03/04/2025 $3.24 $3.03 (-6.48%) $3.25 $2.71 3.11 M $225.01 M
03/03/2025 $3.98 $3.30 (-17.09%) $4.01 $3.29 1.80 M $245.06 M