aTyr Pharma, Inc. (LIFE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6150 | 1.6150 | 68,941 |
| 18 Apr 2024 | 1.6000 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 276,000 |
| 17 Apr 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 537,200 |
| 16 Apr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 359,600 |
| 15 Apr 2024 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 307,700 |
| 12 Apr 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 251,500 |
| 11 Apr 2024 | 1.7700 | 1.7900 | 1.7150 | 1.7600 | 1.7600 | 232,300 |
| 10 Apr 2024 | 1.7000 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 452,300 |
| 09 Apr 2024 | 1.8700 | 1.8700 | 1.6900 | 1.7200 | 1.7200 | 790,500 |
| 08 Apr 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 241,400 |
| 05 Apr 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 241,600 |
| 04 Apr 2024 | 1.8700 | 1.9400 | 1.8200 | 1.8700 | 1.8700 | 459,600 |
| 03 Apr 2024 | 1.8400 | 1.8600 | 1.7600 | 1.8500 | 1.8500 | 319,500 |
| 02 Apr 2024 | 1.8900 | 1.9020 | 1.8100 | 1.8400 | 1.8400 | 374,900 |
| 01 Apr 2024 | 1.9700 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 293,200 |
| 28 Mar 2024 | 2.0400 | 2.0500 | 1.8900 | 1.9500 | 1.9500 | 726,100 |
| 27 Mar 2024 | 1.9200 | 2.0900 | 1.9200 | 2.0000 | 2.0000 | 1,200,900 |
| 26 Mar 2024 | 1.9100 | 1.9400 | 1.8500 | 1.9150 | 1.9150 | 282,100 |
| 25 Mar 2024 | 1.9300 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 338,000 |
| 22 Mar 2024 | 1.9700 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 355,100 |
| 21 Mar 2024 | 2.0000 | 2.0250 | 1.8500 | 2.0200 | 2.0200 | 891,100 |
| 20 Mar 2024 | 2.0100 | 2.1500 | 1.9500 | 2.0200 | 2.0200 | 904,400 |
| 19 Mar 2024 | 2.0100 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 399,400 |
| 18 Mar 2024 | 2.0300 | 2.0300 | 1.9020 | 1.9550 | 1.9550 | 867,600 |
| 15 Mar 2024 | 1.6200 | 2.0100 | 1.6200 | 1.9900 | 1.9900 | 1,441,500 |
| 14 Mar 2024 | 1.6200 | 1.6350 | 1.5500 | 1.6200 | 1.6200 | 484,100 |
| 13 Mar 2024 | 1.6200 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 301,200 |
| 12 Mar 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 427,400 |
| 11 Mar 2024 | 1.5700 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 472,000 |
| 08 Mar 2024 | 1.6700 | 1.7200 | 1.5750 | 1.5900 | 1.5900 | 751,500 |
| 07 Mar 2024 | 1.7200 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 1,282,100 |
| 06 Mar 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 611,700 |
| 05 Mar 2024 | 1.7700 | 1.7900 | 1.6300 | 1.6700 | 1.6700 | 1,082,500 |
| 04 Mar 2024 | 1.9000 | 1.9100 | 1.7200 | 1.7900 | 1.7900 | 958,600 |
| 01 Mar 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 304,800 |
| 29 Feb 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 295,300 |
| 28 Feb 2024 | 2.0000 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 1,184,900 |
| 27 Feb 2024 | 2.0100 | 2.0800 | 1.9750 | 2.0000 | 2.0000 | 822,000 |
| 26 Feb 2024 | 1.8900 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 305,300 |
| 23 Feb 2024 | 1.8700 | 1.9200 | 1.8500 | 1.9100 | 1.9100 | 495,600 |
| 22 Feb 2024 | 2.0200 | 2.0400 | 1.8560 | 1.8900 | 1.8900 | 1,126,100 |
| 21 Feb 2024 | 1.9100 | 2.0100 | 1.8400 | 1.9700 | 1.9700 | 730,700 |
| 20 Feb 2024 | 2.0500 | 2.1160 | 1.8100 | 1.8800 | 1.8800 | 1,714,100 |
| 16 Feb 2024 | 1.9200 | 2.0800 | 1.8800 | 2.0200 | 2.0200 | 557,100 |
| 15 Feb 2024 | 1.9000 | 1.9600 | 1.8750 | 1.9250 | 1.9250 | 253,200 |
| 14 Feb 2024 | 1.9100 | 1.9500 | 1.8600 | 1.9200 | 1.9200 | 587,300 |
| 13 Feb 2024 | 1.9700 | 1.9900 | 1.7500 | 1.9100 | 1.9100 | 830,000 |
| 12 Feb 2024 | 1.9300 | 2.0300 | 1.9300 | 1.9700 | 1.9700 | 833,600 |
| 09 Feb 2024 | 2.0000 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 594,000 |
| 08 Feb 2024 | 1.6500 | 2.0230 | 1.6500 | 1.9700 | 1.9700 | 1,525,000 |
| 07 Feb 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 137,500 |
| 06 Feb 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 196,100 |
| 05 Feb 2024 | 1.7500 | 1.7870 | 1.6600 | 1.7000 | 1.7000 | 742,200 |
| 02 Feb 2024 | 1.6000 | 1.7700 | 1.4800 | 1.7600 | 1.7600 | 547,200 |
| 01 Feb 2024 | 1.5900 | 1.6150 | 1.5800 | 1.6000 | 1.6000 | 161,200 |
| 31 Jan 2024 | 1.5700 | 1.6300 | 1.5700 | 1.5950 | 1.5950 | 185,800 |
| 30 Jan 2024 | 1.6100 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 142,400 |
| 29 Jan 2024 | 1.5800 | 1.6300 | 1.5510 | 1.6200 | 1.6200 | 240,700 |
| 26 Jan 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 117,000 |
| 25 Jan 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 284,500 |
| 24 Jan 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 125,800 |
| 23 Jan 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 225,800 |
| 22 Jan 2024 | 1.5000 | 1.5550 | 1.5000 | 1.5500 | 1.5500 | 454,400 |
| 19 Jan 2024 | 1.4400 | 1.5100 | 1.4220 | 1.5000 | 1.5000 | 535,200 |
| 18 Jan 2024 | 1.4800 | 1.4800 | 1.3950 | 1.4200 | 1.4200 | 225,900 |
| 17 Jan 2024 | 1.5200 | 1.5300 | 1.4100 | 1.4550 | 1.4550 | 277,000 |
| 16 Jan 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 163,600 |
| 12 Jan 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 157,800 |
| 11 Jan 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 272,800 |
| 10 Jan 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 229,100 |
| 09 Jan 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 242,800 |
| 08 Jan 2024 | 1.5100 | 1.5700 | 1.4700 | 1.5700 | 1.5700 | 550,600 |
| 05 Jan 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 276,200 |
| 04 Jan 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 304,000 |
| 03 Jan 2024 | 1.5300 | 1.6200 | 1.5100 | 1.5550 | 1.5550 | 594,400 |
| 02 Jan 2024 | 1.3900 | 1.5400 | 1.3900 | 1.4950 | 1.4950 | 490,100 |
| 29 Dec 2023 | 1.4500 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 277,700 |
| 28 Dec 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 276,400 |
| 27 Dec 2023 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 296,200 |
| 26 Dec 2023 | 1.3400 | 1.4800 | 1.3400 | 1.4600 | 1.4600 | 331,200 |
| 22 Dec 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 356,400 |
| 21 Dec 2023 | 1.3100 | 1.4100 | 1.2800 | 1.3300 | 1.3300 | 444,300 |
| 20 Dec 2023 | 1.4500 | 1.4500 | 1.2900 | 1.3100 | 1.3100 | 483,700 |
| 19 Dec 2023 | 1.2800 | 1.4800 | 1.2800 | 1.4000 | 1.4000 | 4,490,200 |
| 18 Dec 2023 | 1.2200 | 1.3250 | 1.2200 | 1.2700 | 1.2700 | 1,080,200 |
| 15 Dec 2023 | 1.2000 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 2,715,100 |
| 14 Dec 2023 | 1.2300 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 299,100 |
| 13 Dec 2023 | 1.2000 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 623,400 |
| 12 Dec 2023 | 1.1600 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 235,800 |
| 11 Dec 2023 | 1.1800 | 1.1940 | 1.1400 | 1.1700 | 1.1700 | 164,500 |
| 08 Dec 2023 | 1.2200 | 1.2370 | 1.1500 | 1.2000 | 1.2000 | 116,500 |
| 07 Dec 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 117,800 |
| 06 Dec 2023 | 1.2600 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 158,000 |
| 05 Dec 2023 | 1.2600 | 1.3000 | 1.2340 | 1.2500 | 1.2500 | 138,300 |
| 04 Dec 2023 | 1.2900 | 1.3000 | 1.2500 | 1.2650 | 1.2650 | 149,100 |
| 01 Dec 2023 | 1.2900 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 187,700 |
| 30 Nov 2023 | 1.2900 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 131,500 |
| 29 Nov 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 76,100 |
| 28 Nov 2023 | 1.2600 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 214,300 |
| 27 Nov 2023 | 1.2300 | 1.2900 | 1.1900 | 1.2700 | 1.2700 | 184,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.