aTyr Pharma Inc. (LIFE)
NASDAQ: LIFE
· Real-Time Price · USD
1.90
0.05 (2.70%)
At close: Jun 04, 2024, 10:00 PM
LIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2024 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 177,751 |
| Jul 1, 2024 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | 0.00% | 146,118 |
| Jun 28, 2024 | 1.53 | 1.57 | 1.49 | 1.56 | 1.56 | 1.30% | 193,252 |
| Jun 27, 2024 | 1.52 | 1.59 | 1.47 | 1.54 | 1.54 | 0.65% | 364,354 |
| Jun 26, 2024 | 1.47 | 1.58 | 1.47 | 1.53 | 1.53 | 4.79% | 376,042 |
| Jun 25, 2024 | 1.60 | 1.65 | 1.46 | 1.46 | 1.46 | -10.43% | 580,863 |
| Jun 24, 2024 | 1.54 | 1.69 | 1.52 | 1.63 | 1.63 | 9.40% | 432,476 |
| Jun 21, 2024 | 1.56 | 1.60 | 1.42 | 1.49 | 1.49 | -5.70% | 1,204,824 |
| Jun 20, 2024 | 1.70 | 1.72 | 1.55 | 1.58 | 1.58 | -4.24% | 628,005 |
| Jun 18, 2024 | 1.74 | 1.79 | 1.65 | 1.65 | 1.65 | -6.78% | 284,860 |
| Jun 17, 2024 | 1.83 | 1.87 | 1.72 | 1.77 | 1.77 | -3.28% | 336,234 |
| Jun 14, 2024 | 1.83 | 1.91 | 1.82 | 1.83 | 1.83 | -1.08% | 141,798 |
| Jun 13, 2024 | 1.89 | 1.94 | 1.85 | 1.85 | 1.85 | -2.63% | 1,226,114 |
| Jun 12, 2024 | 1.96 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 189,253 |
| Jun 11, 2024 | 1.95 | 2.00 | 1.86 | 1.95 | 1.95 | 1.04% | 260,568 |
| Jun 10, 2024 | 2.00 | 2.04 | 1.90 | 1.93 | 1.93 | -2.53% | 338,514 |
| Jun 7, 2024 | 1.88 | 2.07 | 1.87 | 1.98 | 1.98 | 6.45% | 475,751 |
| Jun 6, 2024 | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | 2.20% | 121,384 |
| Jun 5, 2024 | 1.75 | 1.93 | 1.75 | 1.82 | 1.82 | -4.21% | 382,647 |
| Jun 4, 2024 | 1.86 | 1.95 | 1.82 | 1.90 | 1.90 | 2.70% | 269,477 |