Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

aTyr Pharma, Inc. - Common Stock (NQ: ATYR )

3.410 -0.180 (-5.01%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	3.610	3.650	3.380	3.410	1,056,709	-0.18(-5.01%)
Feb 13, 2025	3.610	3.715	3.510	3.590	496,063	-0.01(-0.28%)
Feb 12, 2025	3.670	3.810	3.600	3.600	1,325,799	-0.11(-2.96%)
Feb 11, 2025	3.750	3.750	3.600	3.710	511,441	-0.06(-1.59%)
Feb 10, 2025	3.930	3.930	3.690	3.770	638,123	-0.13(-3.33%)
Feb 07, 2025	3.860	3.975	3.780	3.900	748,377	+0.03(+0.78%)
Feb 06, 2025	3.950	3.990	3.840	3.870	586,131	-0.07(-1.78%)
Feb 05, 2025	3.810	3.955	3.730	3.940	768,662	+0.13(+3.41%)
Feb 04, 2025	3.610	3.870	3.570	3.810	878,788	+0.24(+6.72%)
Feb 03, 2025	3.500	3.605	3.330	3.570	1,299,222	-0.29(-7.51%)
Jan 31, 2025	3.750	3.950	3.750	3.860	692,104	+0.12(+3.21%)
Jan 30, 2025	3.660	3.830	3.630	3.740	571,631	+0.11(+3.03%)
Jan 29, 2025	3.490	3.735	3.478	3.630	492,190	+0.17(+4.91%)
Jan 28, 2025	3.500	3.538	3.380	3.460	393,216	+0.00(+0.00%)
Jan 27, 2025	3.570	3.690	3.420	3.460	383,462	-0.13(-3.62%)
Jan 24, 2025	3.560	3.680	3.550	3.590	448,155	+0.03(+0.84%)
Jan 23, 2025	3.460	3.585	3.340	3.560	644,757	+0.06(+1.71%)
Jan 22, 2025	3.630	3.686	3.400	3.500	667,272	-0.13(-3.58%)
Jan 21, 2025	3.650	3.650	3.460	3.630	558,781	+0.02(+0.55%)
Jan 17, 2025	3.790	3.830	3.601	3.610	670,154	-0.14(-3.73%)
Jan 16, 2025	3.500	3.805	3.455	3.750	1,655,412	+0.29(+8.38%)
Jan 15, 2025	3.390	3.490	3.312	3.460	901,843	+0.17(+5.17%)
Jan 14, 2025	3.300	3.390	3.170	3.290	853,782	+0.00(+0.00%)
Jan 13, 2025	3.500	3.500	3.245	3.290	1,085,352	-0.24(-6.80%)
Jan 10, 2025	3.720	3.726	3.520	3.530	885,402	-0.21(-5.61%)
Jan 08, 2025	3.880	3.885	3.611	3.740	781,999	-0.15(-3.86%)
Jan 07, 2025	4.000	4.067	3.770	3.890	690,043	-0.08(-2.02%)
Jan 06, 2025	4.150	4.225	3.890	3.970	1,358,692	-0.01(-0.25%)
Jan 03, 2025	4.000	4.020	3.830	3.980	1,118,233	+0.07(+1.79%)
Jan 02, 2025	3.690	3.970	3.630	3.910	1,397,846	+0.29(+8.01%)
Dec 31, 2024				3.620	0	+0.11(+3.13%)
Dec 30, 2024	3.700	3.720	3.440	3.510	849,287	-0.23(-6.15%)
Dec 27, 2024	3.860	3.980	3.640	3.740	1,051,278	-0.03(-0.80%)
Dec 26, 2024	3.430	3.770	3.330	3.770	1,047,791	+0.35(+10.23%)
Dec 24, 2024	3.420	3.445	3.280	3.420	371,681	+0.04(+1.18%)
Dec 23, 2024	3.400	3.505	3.300	3.380	750,897	+0.03(+0.90%)
Dec 20, 2024	3.150	3.350	3.130	3.350	1,627,079	+0.19(+5.85%)
Dec 19, 2024	3.180	3.260	3.050	3.165	1,297,174	+0.02(+0.48%)
Dec 18, 2024	3.140	3.200	3.090	3.150	1,136,688	+0.07(+2.27%)
Dec 17, 2024	3.070	3.260	3.040	3.080	745,617	+0.05(+1.65%)
Dec 16, 2024	3.070	3.230	3.015	3.030	1,082,939	-0.03(-0.98%)
Dec 13, 2024	3.010	3.140	2.980	3.060	416,623	+0.04(+1.32%)
Dec 12, 2024	3.170	3.180	2.985	3.020	738,307	-0.15(-4.73%)
Dec 11, 2024	3.250	3.260	3.110	3.170	542,554	-0.12(-3.65%)
Dec 10, 2024	3.600	3.600	3.240	3.290	857,006	-0.24(-6.80%)
Dec 09, 2024	3.350	3.780	3.350	3.530	1,293,861	+0.17(+5.06%)
Dec 06, 2024	3.300	3.550	3.280	3.360	877,701	+0.09(+2.75%)
Dec 05, 2024	3.330	3.400	3.230	3.270	365,358	-0.06(-1.80%)
Dec 04, 2024	3.350	3.435	3.254	3.330	469,199	+0.00(+0.00%)
Dec 03, 2024	3.560	3.595	3.250	3.330	587,102	-0.23(-6.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

aTyr Pharma, Inc. - Common Stock (NQ: ATYR )

Historical Prices