LIFE

aTyr Pharma, Inc. Historical Stock Prices

$14.74
*  
0.23
1.59%
Get LIFE Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading LIFE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.56  15.45  14.10  14.74 48,316
09/03/2015 14.56 15.45 14.1 14.74 48,415
09/02/2015 14.31 14.7 13.62 14.51 80,418
09/01/2015 14.23 15.05 13.56 14.08 69,502
08/31/2015 14.56 14.56 14 14.48 42,165
08/28/2015 15.35 15.65 14.29 14.79 119,773
08/27/2015 14.39 15.86 14.25 15.55 43,976
08/26/2015 14.14 14.3 13.39 14.3 46,552
08/25/2015 14.1 14.58 13.3 13.73 136,037
08/24/2015 12.69 14.545 12.05 13.72 79,011
08/21/2015 14.14 14.5 13.802 14.04 50,307
08/20/2015 14.48 14.95 14.2508 14.49 48,337
08/19/2015 15.06 15.43 14.33 14.62 113,123
08/18/2015 16.12 16.19 15 15.11 65,149
08/17/2015 14.31 16.99 14.31 16.1 102,467
08/14/2015 14.72 14.94 14.17 14.33 37,570
08/13/2015 16.98 17.04 14.63 14.76 81,228
08/12/2015 17.02 17.4499 16.33 17.03 31,051
08/11/2015 18.01 18.01 16.77 17.06 52,550
08/10/2015 18.59 18.59 17.91 18.13 67,630
08/07/2015 18.75 19 18.52 18.52 43,677
08/06/2015 20.84 20.84 18.25 18.75 78,038
08/05/2015 20.16 21 19.71 20.85 57,932
08/04/2015 19.62 20.4272 19.62 19.88 46,702
08/03/2015 18.67 20.2995 18.41 19.49 79,049
07/31/2015 18.3 19.3079 17.65 18.75 80,584
07/30/2015 17.4562 18.61 17.4562 18.14 56,865
07/29/2015 18.8 18.81 17.46 17.64 113,590
07/28/2015 17.21 19.49 17.2 18.91 137,636
07/27/2015 17.57 17.81 17.114 17.52 30,224
07/24/2015 16.66 18.34 15.3262 17.71 145,058
07/23/2015 17.5 17.5876 16.42 16.67 128,668
07/22/2015 15.72 17.165 15.72 16.7 109,240
07/21/2015 16.1 16.1 15.45 15.8 64,082
07/20/2015 17.21 17.21 15.82 15.99 107,850
07/17/2015 17.95 18.71 16.95 16.98 127,587
07/16/2015 17.59 18.21 17.39 17.87 85,169
07/15/2015 17.85 17.94 16.56 17.49 93,437
07/14/2015 19.25 19.3458 17.7 17.96 126,391
07/13/2015 18.55 19.6403 18.4 19.45 156,188
07/10/2015 15.63 18.63 15.51 18.36 164,164
07/09/2015 15.08 15.6616 15.08 15.33 58,024
07/08/2015 16.06 16.06 14.76 14.96 127,752
07/07/2015 16.17 16.64 15.4 16.16 75,671
07/06/2015 16.5 17.02 15.78 16.24 61,087
07/02/2015 17 17 16.16 16.49 68,200
07/01/2015 18.47 18.79 16.6 17 99,092
06/30/2015 18.81 19.18 18.195 18.52 43,315
06/29/2015 19.72 19.72 18.51 18.85 56,907
06/26/2015 19.46 20.13 18.75 19.66 892,447
06/25/2015 21.83 22.37 19.3667 19.6 263,542
06/24/2015 21.72 22.43 21.72 21.93 128,318
06/23/2015 22.85 22.96 21.6 21.94 91,549
06/22/2015 21.6 22.91 21.6 22.85 91,299
06/19/2015 22.2 23.19 21.61 21.82 261,475
06/18/2015 22.27 23.16 21.6636 22.09 78,702
06/17/2015 21.85 22.9749 21.6201 22.42 64,302
06/16/2015 22.35 22.9899 21.75 21.95 108,227
06/15/2015 22 23.26 21.84 22.65 134,704
06/12/2015 21.63 22.93 21.135 22.23 91,068
06/11/2015 22.57 23.36 20.7533 21.66 92,637
06/10/2015 22.58 23.5425 20.29 22.54 85,818
06/09/2015 24.96 24.96 21.8 22.14 155,892
06/08/2015 25.72 26.9899 24.75 24.93 92,669
06/05/2015 26.84 27.6177 25.06 25.87 71,478
06/04/2015 28.29 28.29 26.6 27.33 63,030
06/03/2015 24.99 28.23 24.36 27.88 380,602
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?