aTyr Pharma Inc. (ATYR)
NASDAQ: ATYR
· Real-Time Price · USD
0.83
-0.06 (-7.09%)
At close: Sep 26, 2025, 1:15 PM
ATYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.93 | 0.96 | 0.87 | 0.89 | 0.89 | -6.32% | 14,058,928 |
| Sep 24, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 12,251,525 |
| Sep 23, 2025 | 1.04 | 1.05 | 0.98 | 0.99 | 0.99 | -5.71% | 9,457,200 |
| Sep 22, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 6.06% | 21,352,835 |
| Sep 19, 2025 | 1.04 | 1.07 | 0.94 | 0.99 | 0.99 | -5.71% | 26,939,000 |
| Sep 18, 2025 | 1.02 | 1.08 | 1.00 | 1.05 | 1.05 | 2.94% | 15,912,300 |
| Sep 17, 2025 | 1.07 | 1.08 | 0.97 | 1.02 | 1.02 | -5.56% | 32,060,344 |
| Sep 16, 2025 | 1.08 | 1.20 | 1.06 | 1.08 | 1.08 | 6.93% | 46,375,600 |
| Sep 15, 2025 | 1.26 | 1.37 | 1.00 | 1.01 | 1.01 | -83.25% | 155,055,020 |
| Sep 12, 2025 | 5.27 | 6.50 | 5.22 | 6.03 | 6.03 | 14.64% | 16,838,142 |
| Sep 11, 2025 | 5.20 | 5.59 | 5.19 | 5.26 | 5.26 | 0.38% | 4,768,423 |
| Sep 10, 2025 | 5.32 | 5.44 | 5.08 | 5.24 | 5.24 | -1.32% | 4,079,422 |
| Sep 9, 2025 | 5.45 | 5.60 | 5.17 | 5.31 | 5.31 | -2.75% | 4,935,900 |
| Sep 8, 2025 | 5.60 | 5.77 | 5.32 | 5.46 | 5.46 | -2.67% | 4,301,600 |
| Sep 5, 2025 | 5.54 | 5.63 | 5.27 | 5.61 | 5.61 | 2.56% | 3,973,749 |
| Sep 4, 2025 | 5.63 | 5.82 | 5.23 | 5.47 | 5.47 | -4.20% | 4,952,300 |
| Sep 3, 2025 | 5.64 | 5.90 | 5.42 | 5.71 | 5.71 | 1.06% | 4,979,100 |
| Sep 2, 2025 | 5.44 | 6.08 | 5.44 | 5.65 | 5.65 | 5.02% | 8,165,200 |
| Aug 29, 2025 | 5.48 | 5.72 | 5.17 | 5.38 | 5.38 | 0.56% | 4,681,039 |
| Aug 28, 2025 | 5.22 | 5.40 | 5.18 | 5.35 | 5.35 | 3.48% | 2,800,700 |