aTyr Pharma Inc. (ATYR)
3.29
-0.67 (-16.81%)
At close: Mar 03, 2025, 3:59 PM
3.29
-0.15%
After-hours: Mar 03, 2025, 07:53 PM EST
ATYR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.98 | 4.01 | 3.29 | 3.30 | -0.66 | -16.67% | 1,784,913 |
| Feb 28, 2025 | 3.86 | 3.96 | 3.70 | 3.96 | 0.09 | 2.33% | 954,651 |
| Feb 27, 2025 | 3.97 | 4.14 | 3.86 | 3.87 | 0.00 | 0.00% | 1,312,200 |
| Feb 26, 2025 | 3.85 | 3.92 | 3.69 | 3.87 | 0.08 | 2.11% | 1,404,200 |
| Feb 25, 2025 | 3.81 | 3.89 | 3.51 | 3.79 | -0.04 | -1.04% | 3,971,641 |
| Feb 24, 2025 | 4.35 | 4.40 | 3.83 | 3.83 | -0.49 | -11.34% | 1,922,900 |
| Feb 21, 2025 | 4.56 | 4.66 | 4.31 | 4.32 | -0.11 | -2.48% | 1,774,009 |
| Feb 20, 2025 | 4.48 | 4.58 | 4.11 | 4.43 | 0.18 | 4.24% | 2,095,300 |
| Feb 19, 2025 | 3.83 | 4.29 | 3.83 | 4.25 | 0.46 | 12.14% | 3,812,737 |
| Feb 18, 2025 | 3.58 | 3.82 | 3.52 | 3.79 | 0.38 | 11.14% | 1,307,900 |
| Feb 14, 2025 | 3.61 | 3.65 | 3.38 | 3.41 | -0.18 | -5.01% | 1,056,709 |
| Feb 13, 2025 | 3.61 | 3.72 | 3.51 | 3.59 | -0.01 | -0.28% | 496,100 |
| Feb 12, 2025 | 3.67 | 3.81 | 3.60 | 3.60 | -0.11 | -2.96% | 1,327,806 |
| Feb 11, 2025 | 3.75 | 3.75 | 3.60 | 3.71 | -0.06 | -1.59% | 511,554 |
| Feb 10, 2025 | 3.93 | 3.93 | 3.69 | 3.77 | -0.13 | -3.33% | 638,326 |
| Feb 7, 2025 | 3.86 | 3.98 | 3.78 | 3.90 | 0.03 | 0.78% | 748,400 |
| Feb 6, 2025 | 3.95 | 3.99 | 3.84 | 3.87 | -0.07 | -1.78% | 586,187 |
| Feb 5, 2025 | 3.81 | 3.96 | 3.73 | 3.94 | 0.13 | 3.41% | 774,099 |
| Feb 4, 2025 | 3.61 | 3.87 | 3.57 | 3.81 | 0.24 | 6.72% | 878,800 |
| Feb 3, 2025 | 3.50 | 3.61 | 3.33 | 3.57 | -0.29 | -7.51% | 1,300,822 |
| Jan 31, 2025 | 3.75 | 3.95 | 3.75 | 3.86 | 0.12 | 3.21% | 692,104 |
| Jan 30, 2025 | 3.66 | 3.83 | 3.63 | 3.74 | 0.11 | 3.03% | 571,631 |
| Jan 29, 2025 | 3.49 | 3.74 | 3.48 | 3.63 | 0.17 | 4.91% | 492,200 |
| Jan 28, 2025 | 3.50 | 3.54 | 3.38 | 3.46 | 0.00 | 0.00% | 394,000 |
| Jan 27, 2025 | 3.57 | 3.69 | 3.42 | 3.46 | -0.13 | -3.62% | 383,500 |
| Jan 24, 2025 | 3.56 | 3.68 | 3.55 | 3.59 | 0.03 | 0.84% | 448,200 |
| Jan 23, 2025 | 3.46 | 3.59 | 3.34 | 3.56 | 0.06 | 1.71% | 644,926 |
| Jan 22, 2025 | 3.63 | 3.69 | 3.40 | 3.50 | -0.13 | -3.58% | 667,802 |
| Jan 21, 2025 | 3.65 | 3.65 | 3.46 | 3.63 | 0.02 | 0.55% | 558,800 |
| Jan 17, 2025 | 3.79 | 3.83 | 3.60 | 3.61 | -0.14 | -3.73% | 670,200 |
| Jan 16, 2025 | 3.50 | 3.81 | 3.45 | 3.75 | 0.29 | 8.38% | 1,656,505 |
| Jan 15, 2025 | 3.39 | 3.49 | 3.31 | 3.46 | 0.17 | 5.17% | 901,957 |
| Jan 14, 2025 | 3.30 | 3.39 | 3.17 | 3.29 | 0.00 | 0.00% | 856,220 |
| Jan 13, 2025 | 3.50 | 3.50 | 3.25 | 3.29 | -0.24 | -6.80% | 1,085,400 |
| Jan 10, 2025 | 3.72 | 3.73 | 3.52 | 3.53 | -0.21 | -5.61% | 885,402 |
| Jan 8, 2025 | 3.88 | 3.89 | 3.61 | 3.74 | -0.15 | -3.86% | 781,999 |
| Jan 7, 2025 | 4.00 | 4.07 | 3.77 | 3.89 | -0.08 | -2.02% | 690,700 |
| Jan 6, 2025 | 4.15 | 4.22 | 3.89 | 3.97 | -0.01 | -0.25% | 1,359,700 |
| Jan 3, 2025 | 4.00 | 4.02 | 3.83 | 3.98 | 0.07 | 1.79% | 1,118,233 |
| Jan 2, 2025 | 3.69 | 3.97 | 3.63 | 3.91 | 0.29 | 8.01% | 1,400,989 |
| Dec 31, 2024 | 3.55 | 3.68 | 3.47 | 3.62 | 0.11 | 3.13% | 665,800 |
| Dec 30, 2024 | 3.70 | 3.72 | 3.44 | 3.51 | -0.23 | -6.15% | 850,337 |
| Dec 27, 2024 | 3.86 | 3.98 | 3.64 | 3.74 | -0.03 | -0.80% | 1,051,300 |
| Dec 26, 2024 | 3.43 | 3.77 | 3.33 | 3.77 | 0.35 | 10.23% | 1,058,000 |
| Dec 24, 2024 | 3.42 | 3.45 | 3.28 | 3.42 | 0.04 | 1.18% | 371,700 |
| Dec 23, 2024 | 3.40 | 3.50 | 3.30 | 3.38 | 0.03 | 0.90% | 754,400 |
| Dec 20, 2024 | 3.15 | 3.35 | 3.13 | 3.35 | 0.20 | 6.35% | 1,627,078 |
| Dec 19, 2024 | 3.18 | 3.26 | 3.05 | 3.15 | 0.00 | 0.00% | 1,378,951 |
| Dec 18, 2024 | 3.14 | 3.20 | 3.09 | 3.15 | 0.07 | 2.27% | 1,136,859 |
| Dec 17, 2024 | 3.07 | 3.26 | 3.04 | 3.08 | 0.05 | 1.65% | 746,514 |