LIFE

aTyr Pharma, Inc. Historical Stock Prices

$18.85
*  
0.81
4.12%
Get LIFE Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading LIFE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LIFE After Hours
 
 
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: 1 Year, From 26-JUN-2014 TO 26-JUN-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  19.72  19.72  18.51  18.85 56,971
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
06/02/2015 23.61 26.34 22.8736 25.24 167,303
06/01/2015 24.17 24.27 22.69 23.48 110,838
05/29/2015 23.59 24 22.13 22.89 165,203
05/28/2015 24.22 25.14 23.91 23.98 113,589
05/27/2015 25.83 26.85 23.54 24.69 160,863
05/26/2015 25.2 26.5 24.03 25.34 231,074
05/22/2015 23.76 25.97 23 24.71 75,480
05/21/2015 23.2 27.82 22.9 24 184,795
05/20/2015 20.04 23.16 19.08 22.88 152,970
05/19/2015 20.39 20.39 19.535 20.1 39,128
05/18/2015 19.71 20.23 18.9001 19.9 93,029
05/15/2015 21.07 21.49 18.8841 20.13 144,250
05/14/2015 19.19 21.34 18.35 20.58 100,393
05/13/2015 21.57 22 18.2 19.59 373,126
05/12/2015 21.68 21.89 19.2401 21.57 271,583
05/11/2015 20.21 21.7 19.6 20.75 548,709
05/08/2015 15.02 19.48 15.02 19.27 655,332
05/07/2015 13.25 15.01 12.9 14.95 3,302,852
*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?