aTyr Pharma Inc. (ATYR)
NASDAQ: ATYR
· Real-Time Price · USD
4.79
-0.20 (-4.01%)
At close: Aug 15, 2025, 2:35 PM
ATYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.09 | 5.14 | 4.84 | 4.99 | 4.99 | -3.11% | 3,728,436 |
| Aug 13, 2025 | 5.20 | 5.33 | 5.04 | 5.15 | 5.15 | -1.53% | 3,267,700 |
| Aug 12, 2025 | 5.63 | 5.69 | 5.14 | 5.23 | 5.23 | -6.77% | 5,080,026 |
| Aug 11, 2025 | 5.38 | 5.75 | 5.31 | 5.61 | 5.61 | 5.85% | 4,693,300 |
| Aug 8, 2025 | 5.24 | 5.40 | 5.20 | 5.30 | 5.30 | 1.15% | 3,251,500 |
| Aug 7, 2025 | 5.43 | 5.74 | 5.17 | 5.24 | 5.24 | -1.87% | 4,011,200 |
| Aug 6, 2025 | 5.17 | 5.39 | 5.08 | 5.34 | 5.34 | 2.30% | 3,530,002 |
| Aug 5, 2025 | 5.00 | 5.26 | 4.96 | 5.22 | 5.22 | 3.98% | 3,350,700 |
| Aug 4, 2025 | 4.82 | 5.10 | 4.75 | 5.02 | 5.02 | 6.81% | 4,145,500 |
| Aug 1, 2025 | 4.51 | 4.76 | 4.47 | 4.70 | 4.70 | -0.42% | 4,265,200 |
| Jul 31, 2025 | 4.90 | 4.98 | 4.65 | 4.72 | 4.72 | -4.45% | 5,082,700 |
| Jul 30, 2025 | 5.25 | 5.27 | 4.85 | 4.94 | 4.94 | -5.90% | 6,797,600 |
| Jul 29, 2025 | 6.21 | 6.21 | 5.18 | 5.25 | 5.25 | -14.77% | 12,839,900 |
| Jul 28, 2025 | 6.04 | 7.29 | 6.00 | 6.16 | 6.16 | 5.66% | 12,303,000 |
| Jul 25, 2025 | 5.67 | 5.90 | 5.46 | 5.83 | 5.83 | 4.86% | 3,810,800 |
| Jul 24, 2025 | 6.70 | 6.91 | 5.55 | 5.56 | 5.56 | -15.89% | 7,674,000 |
| Jul 23, 2025 | 5.93 | 7.10 | 5.80 | 6.61 | 6.61 | 26.15% | 19,355,100 |
| Jul 22, 2025 | 5.66 | 5.66 | 5.15 | 5.24 | 5.24 | -8.23% | 5,448,731 |
| Jul 21, 2025 | 6.26 | 6.26 | 5.56 | 5.71 | 5.71 | -4.67% | 4,771,000 |
| Jul 18, 2025 | 5.91 | 6.44 | 5.84 | 5.99 | 5.99 | 3.45% | 5,096,500 |