Dark

ATYR
aTyr Pharma, Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:59 PM EST

0.8200USD-0.374%(-0.0031)1,483,778

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 5, 2025 9:05:30 AM EST

0.8201USD-0.930%(-0.0077)3,630

After-hours

Dec 5, 2025 4:56:30 PM EST

0.8200USD-0.570%(0.0000)28,283

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	0.82930	0.849900	0.8100	0.8239	-0.471%	1,483,778	0.000%
2025-12-04	0.76990	0.859600	0.7524	0.8278	+7.395%	3,227,404	-0.471%
2025-12-03	0.70500	0.774900	0.7001	0.7708	+9.271%	2,324,088	+6.889%
2025-12-02	0.74000	0.746700	0.7054	0.7054	-4.817%	2,212,833	+16.799%
2025-12-01	0.77000	0.808000	0.7411	0.7411	-5.048%	2,464,317	+11.173%
2025-11-28	0.77080	0.796700	0.7578	0.7805	+1.999%	977,280	+5.561%
2025-11-26	0.77420	0.797800	0.7412	0.7652	-0.287%	1,777,176	+7.671%
2025-11-25	0.76000	0.789200	0.7403	0.7674	-1.312%	2,100,669	+7.363%
2025-11-24	0.66000	0.778900	0.6542	0.7776	+17.020%	4,014,639	+5.954%
2025-11-21	0.64280	0.689800	0.6400	0.6645	+2.011%	2,839,909	+23.988%
2025-11-20	0.69000	0.720000	0.6514	0.6514	-3.525%	4,353,936	+26.481%
2025-11-19	0.70020	0.719900	0.6657	0.6752	-3.680%	4,583,725	+22.023%
2025-11-18	0.68260	0.718999	0.6808	0.7010	+3.058%	4,273,700	+17.532%
2025-11-17	0.74300	0.769900	0.6760	0.6802	-9.692%	4,286,345	+21.126%
2025-11-14	0.69100	0.753200	0.6880	0.7532	+5.579%	3,498,861	+9.387%
2025-11-13	0.72890	0.744000	0.6995	0.7134	-1.300%	5,875,874	+15.489%
2025-11-12	0.76960	0.810000	0.7228	0.7228	-8.193%	5,415,040	+13.987%
2025-11-11	0.78350	0.799600	0.7702	0.7873	-0.342%	2,799,579	+4.649%
2025-11-10	0.81000	0.835000	0.7720	0.7900	-3.293%	3,861,468	+4.291%
2025-11-07	0.75000	0.830000	0.7427	0.8169	+6.050%	4,505,157	+0.857%
2025-11-06	0.81000	0.825000	0.7703	0.7703	-5.345%	3,460,802	+6.958%
2025-11-05	0.80630	0.830000	0.7900	0.8138	-1.549%	3,688,151	+1.241%
2025-11-04	0.84000	0.869600	0.8175	0.8266	-6.143%	2,682,714	-0.327%
2025-11-03	0.87570	0.881500	0.8226	0.8807	+1.697%	3,845,944	-6.449%
2025-10-31	0.88960	0.923900	0.8660	0.8660	-2.477%	3,636,436	-4.861%
2025-10-30	0.95490	0.960190	0.8880	0.8880	-8.340%	4,298,931	-7.218%
2025-10-29	0.96000	0.999500	0.9506	0.9688	+0.917%	4,081,391	-14.957%
2025-10-28	0.98500	1.020000	0.9600	0.9600	-1.356%	3,606,306	-14.177%
2025-10-27	0.97000	1.010000	0.9693	0.9732	+0.787%	3,410,955	-15.341%
2025-10-24	0.98790	0.990000	0.9441	0.9656	-0.740%	2,788,221	-14.675%
2025-10-23	0.96480	0.987000	0.9412	0.9728	+0.673%	2,752,878	-15.306%
2025-10-22	1.02000	1.050000	0.9531	0.9663	-6.184%	7,983,475	-14.737%
2025-10-21	1.01000	1.065000	0.9952	1.0300	+0.980%	7,039,973	-20.010%
2025-10-20	1.03000	1.040000	0.9800	1.0200	0.000%	6,405,299	-19.225%
2025-10-17	0.99000	1.040000	0.9600	1.0200	+2.000%	6,396,147	-19.225%
2025-10-16	0.99500	1.100000	0.9950	1.0000	-1.961%	9,344,274	-17.610%
2025-10-15	1.04000	1.080000	1.0000	1.0200	-1.923%	5,496,346	-19.225%
2025-10-14	0.92435	1.060000	0.9000	1.0400	+7.683%	8,286,686	-20.779%
2025-10-13	1.06500	1.080000	0.9500	0.9658	-8.887%	9,581,435	-14.692%
2025-10-10	1.07000	1.120000	1.0100	1.0600	+11.228%	21,621,367	-22.274%
2025-10-09	0.99000	1.020000	0.9266	0.9530	-4.700%	10,278,798	-13.547%
2025-10-08	0.83670	1.000000	0.8101	1.0000	+19.574%	11,937,731	-17.610%
2025-10-07	0.82000	0.846900	0.7995	0.8363	+1.419%	5,655,881	-1.483%
2025-10-06	0.80000	0.860000	0.7901	0.8246	+6.373%	10,686,853	-0.085%
2025-10-03	0.70800	0.789900	0.7080	0.7752	+9.198%	10,694,119	+6.282%
2025-10-02	0.69670	0.728800	0.6900	0.7099	+2.824%	10,576,465	+16.059%
2025-10-01	0.71000	0.740000	0.6816	0.6904	-4.297%	13,556,816	+19.337%
2025-09-30	0.82470	0.833000	0.7000	0.7214	-9.281%	23,582,075	+14.208%
2025-09-29	0.82140	0.837300	0.7700	0.7952	-5.390%	13,788,690	+3.609%
2025-09-26	0.87220	0.900000	0.8020	0.8405	-5.911%	16,689,673	-1.975%
2025-09-25	0.93400	0.960000	0.8700	0.8933	-6.067%	14,146,251	-7.769%
2025-09-24	0.98870	0.995000	0.9510	0.9510	-3.949%	12,251,525	-13.365%
2025-09-23	1.04000	1.050000	0.9800	0.9901	-5.705%	9,457,165	-16.786%
2025-09-22	0.96000	1.050000	0.9594	1.0500	+5.836%	21,352,835	-21.533%
2025-09-19	1.04000	1.069600	0.9450	0.9921	-5.514%	26,938,965	-16.954%
2025-09-18	1.02000	1.080000	1.0000	1.0500	+2.439%	15,912,253	-21.533%
2025-09-17	1.07000	1.080000	0.9693	1.0250	-5.093%	32,060,344	-19.620%
2025-09-16	1.08000	1.200000	1.0600	1.0800	+6.404%	46,375,566	-23.713%
2025-09-15	1.26000	1.370000	1.0000	1.0150	-83.167%	155,055,020	-18.828%
2025-09-12	5.27000	6.500000	5.2200	6.0300	+14.639%	16,838,142	-86.337%
2025-09-11	5.20000	5.585000	5.1850	5.2600	+0.382%	4,768,423	-84.337%
2025-09-10	5.31500	5.435000	5.0800	5.2400	-1.318%	4,079,422	-84.277%
2025-09-09	5.45000	5.600000	5.1700	5.3100	-2.747%	4,935,858	-84.484%
2025-09-08	5.60000	5.770000	5.3200	5.4600	-2.674%	4,301,566	-84.910%
2025-09-05	5.54000	5.630000	5.2700	5.6100	+2.559%	3,973,749	-85.314%
2025-09-04	5.63000	5.820000	5.2303	5.4700	-4.203%	4,952,254	-84.938%
2025-09-03	5.64000	5.900000	5.4200	5.7100	+1.062%	4,979,065	-85.571%
2025-09-02	5.44000	6.080000	5.4400	5.6500	+5.019%	8,165,175	-85.418%
2025-08-29	5.48000	5.720000	5.1650	5.3800	+0.561%	4,681,039	-84.686%
2025-08-28	5.22000	5.399900	5.1750	5.3500	+3.482%	2,800,668	-84.600%
2025-08-27	5.15000	5.351600	5.1200	5.1700	+0.584%	2,462,131	-84.064%
2025-08-26	5.12000	5.195000	5.0300	5.1400	-0.388%	2,111,512	-83.971%
2025-08-25	5.37500	5.520000	5.0700	5.1600	-3.551%	4,090,606	-84.033%
2025-08-22	5.11000	5.455000	5.0500	5.3500	+8.081%	6,046,975	-84.600%
2025-08-21	4.90000	4.990000	4.8200	4.9500	+0.610%	2,610,721	-83.356%
2025-08-20	4.64000	4.970000	4.5800	4.9200	+5.579%	3,395,744	-83.254%
2025-08-19	4.85000	4.990000	4.6400	4.6600	-5.092%	4,744,853	-82.320%
2025-08-18	4.92500	5.027000	4.8100	4.9100	+0.204%	4,010,408	-83.220%
2025-08-15	4.95000	4.970000	4.7100	4.9000	-1.804%	4,270,691	-83.186%
2025-08-14	5.09000	5.140000	4.8400	4.9900	-3.107%	3,787,470	-83.489%
2025-08-13	5.20000	5.330000	5.0401	5.1500	-1.530%	3,267,670	-84.002%
2025-08-12	5.62500	5.690000	5.1400	5.2300	-6.774%	5,080,026	-84.247%
2025-08-11	5.37500	5.745000	5.3100	5.6100	+5.849%	4,693,259	-85.314%
2025-08-08	5.24000	5.395000	5.2000	5.3000	+1.145%	3,251,452	-84.455%
2025-08-07	5.43000	5.740000	5.1700	5.2400	-1.873%	4,011,163	-84.277%
2025-08-06	5.17000	5.385000	5.0800	5.3400	+2.299%	3,530,002	-84.571%
2025-08-05	4.99500	5.260000	4.9550	5.2200	+3.984%	3,350,661	-84.216%
2025-08-04	4.82000	5.095000	4.7535	5.0200	+6.809%	4,145,466	-83.588%
2025-08-01	4.51000	4.755000	4.4650	4.7000	-0.424%	4,265,192	-82.470%
2025-07-31	4.90000	4.980000	4.6499	4.7200	-4.453%	5,082,675	-82.544%
2025-07-30	5.25000	5.270100	4.8500	4.9400	-5.815%	6,797,599	-83.322%
2025-07-29	6.20500	6.210000	5.1800	5.2450	-14.854%	12,839,883	-84.292%
2025-07-28	6.04000	7.290400	6.0000	6.1600	+5.660%	12,302,962	-86.625%
2025-07-25	5.67000	5.900000	5.4587	5.8300	+4.950%	3,810,770	-85.868%
2025-07-24	6.70000	6.905000	5.5500	5.5550	-15.961%	7,673,981	-85.168%
2025-07-23	5.93000	7.100000	5.8000	6.6100	+26.145%	19,355,088	-87.536%
2025-07-22	5.66000	5.660000	5.1500	5.2400	-8.231%	5,448,731	-84.277%
2025-07-21	6.26000	6.260000	5.5600	5.7100	-4.674%	4,770,978	-85.571%
2025-07-18	5.91000	6.440000	5.8400	5.9900	+3.454%	5,096,460	-86.245%
2025-07-17	5.81000	5.920000	5.6600	5.7900	-0.856%	3,553,263	-85.770%
2025-07-16	5.68000	5.930000	5.6500	5.8400	+3.730%	3,729,587	-85.892%
2025-07-15	5.53000	5.785000	5.4900	5.6300	+1.808%	3,131,118	-85.366%
2025-07-14	5.30000	5.570000	5.2393	5.5300	+4.340%	3,685,938	-85.101%
2025-07-11	5.43500	5.590000	5.1900	5.3000	-0.563%	2,470,891	-84.455%
2025-07-10	5.55000	5.550000	5.2011	5.3300	-3.617%	2,502,497	-84.542%
2025-07-09	5.15000	5.580000	5.0700	5.5300	+6.551%	4,364,639	-85.101%
2025-07-08	5.38000	5.450000	5.1150	5.1900	-2.075%	3,792,690	-84.125%
2025-07-07	5.19000	5.420000	5.0800	5.3000	-0.188%	4,479,729	-84.455%
2025-07-03	5.34000	5.340000	4.9950	5.3100	+0.568%	2,380,688	-84.484%
2025-07-02	5.13000	5.470000	4.9550	5.2800	+2.924%	4,545,904	-84.396%
2025-07-01	5.06000	5.290000	4.9700	5.1300	+1.183%	4,015,943	-83.940%
2025-06-30	5.17000	5.350000	4.9800	5.0700	+0.795%	4,107,865	-83.750%
2025-06-27	5.36500	5.370000	4.7800	5.0300	-5.273%	15,793,103	-83.620%
2025-06-26	5.25000	5.500000	5.1550	5.3100	+3.914%	2,884,104	-84.484%
2025-06-25	5.30000	5.314700	4.9500	5.1100	-3.766%	2,575,843	-83.877%
2025-06-24	5.08000	5.415000	4.9600	5.3100	+6.627%	3,780,527	-84.484%
2025-06-23	5.15000	5.210000	4.9350	4.9800	-4.598%	2,949,443	-83.456%
2025-06-20	5.49000	5.490000	5.0650	5.2200	+0.967%	3,331,414	-84.216%
2025-06-18	5.09000	5.230000	5.0200	5.1700	+0.584%	1,906,480	-84.064%
2025-06-17	5.45000	5.460000	5.0700	5.1400	-6.204%	2,835,545	-83.971%
2025-06-16	5.25000	5.489900	5.1418	5.4800	+5.385%	2,039,364	-84.965%
2025-06-13	5.30000	5.500000	5.1500	5.2000	-4.236%	2,114,062	-84.156%
2025-06-12	5.35000	5.610000	5.2500	5.4300	+0.649%	1,375,742	-84.827%
2025-06-11	5.55000	5.748800	5.3300	5.3950	-1.909%	2,086,562	-84.728%
2025-06-10	5.40000	5.980000	5.3900	5.5000	+0.917%	2,732,384	-85.020%
2025-06-09	5.50000	5.525000	5.1500	5.4500	+1.301%	2,618,247	-84.883%
2025-06-06	5.47000	5.520000	5.3370	5.3800	+0.561%	2,595,352	-84.686%
2025-06-05	5.24000	5.655000	5.1850	5.3500	+4.086%	3,039,876	-84.600%
2025-06-04	5.49500	5.650000	5.0750	5.1400	-4.638%	4,689,428	-83.971%
2025-06-03	4.77500	5.750000	4.6701	5.3900	+13.474%	5,830,638	-84.714%
2025-06-02	4.50500	4.830000	4.3650	4.7500	+6.264%	2,477,873	-82.655%
2025-05-30	4.28000	4.510000	4.1600	4.4700	+5.053%	1,719,984	-81.568%
2025-05-29	4.40000	4.480000	4.2101	4.2550	+1.310%	1,724,005	-80.637%
2025-05-28	3.91000	4.300000	3.7300	4.2000	+8.527%	2,364,561	-80.383%
2025-05-27	3.96000	4.020000	3.7800	3.8700	+3.200%	2,247,346	-78.711%
2025-05-23	3.78000	3.880000	3.7000	3.7500	-1.316%	992,000	-78.029%
2025-05-22	3.92000	3.940000	3.7000	3.8000	+1.333%	1,852,763	-78.318%
2025-05-21	3.49000	3.845000	3.4236	3.7500	+7.450%	2,350,173	-78.029%
2025-05-20	3.43000	3.530000	3.3700	3.4900	+1.453%	867,839	-76.393%
2025-05-19	3.30000	3.500000	3.2500	3.4400	+5.199%	1,224,776	-76.049%
2025-05-16	3.07000	3.380000	3.0500	3.2700	+9.000%	1,524,032	-74.804%
2025-05-15	3.04000	3.119900	2.9800	3.0000	-0.990%	1,379,430	-72.537%
2025-05-14	3.29000	3.345000	3.0050	3.0300	-8.459%	2,019,632	-72.809%
2025-05-13	3.24000	3.340000	3.0700	3.3100	+2.160%	1,418,087	-75.109%
2025-05-12	3.34000	3.470000	3.2100	3.2400	-1.220%	1,304,473	-74.571%
2025-05-09	3.35000	3.420000	3.2000	3.2800	-1.796%	927,876	-74.881%
2025-05-08	3.11000	3.450000	3.1100	3.3400	+5.696%	1,120,906	-75.332%
2025-05-07	3.23000	3.300000	3.0600	3.1600	-2.167%	1,038,476	-73.927%
2025-05-06	3.53000	3.570000	3.2200	3.2300	-9.777%	1,174,437	-74.492%
2025-05-05	3.64000	3.650000	3.4450	3.5800	-0.556%	746,126	-76.986%
2025-05-02	3.45000	3.670000	3.4150	3.6000	+7.784%	1,375,208	-77.114%
2025-05-01	3.49000	3.498000	3.3400	3.3400	-3.746%	1,043,046	-75.332%
2025-04-30	3.38000	3.490000	3.2500	3.4700	+2.663%	745,682	-76.256%
2025-04-29	3.30000	3.440000	3.1900	3.3800	+3.364%	1,038,264	-75.624%
2025-04-28	3.43000	3.540000	3.1950	3.2700	-2.388%	1,566,284	-74.804%
2025-04-25	3.42000	3.470000	3.2900	3.3500	-2.899%	633,278	-75.406%
2025-04-24	3.51000	3.540000	3.3500	3.4500	-1.989%	915,761	-76.119%
2025-04-23	3.58000	3.600000	3.4500	3.5200	+1.441%	1,394,904	-76.594%
2025-04-22	3.33000	3.649900	3.3300	3.4700	+5.793%	1,239,733	-76.256%
2025-04-21	3.07000	3.330000	3.0500	3.2800	+5.806%	1,532,578	-74.881%
2025-04-17	3.00000	3.140000	2.9700	3.1000	+2.649%	801,734	-73.423%
2025-04-16	2.94000	3.020000	2.8500	3.0200	+1.003%	887,140	-72.719%
2025-04-15	3.01000	3.150000	2.9400	2.9900	-0.664%	819,872	-72.445%
2025-04-14	3.07000	3.119500	2.9400	3.0100	+1.347%	730,427	-72.628%
2025-04-11	2.81000	3.125300	2.7500	2.9700	+8.394%	2,202,350	-72.259%
2025-04-10	2.82000	2.880000	2.6700	2.7400	-4.530%	1,279,140	-69.931%
2025-04-09	2.68000	2.975000	2.5300	2.8700	+5.515%	2,265,176	-71.293%
2025-04-08	3.01000	3.130000	2.6500	2.7200	-4.561%	1,589,631	-69.710%
2025-04-07	2.43000	2.895000	2.3000	2.8500	+8.779%	1,702,273	-71.091%
2025-04-04	2.67000	2.730000	2.4600	2.6200	-6.093%	1,875,090	-68.553%
2025-04-03	2.92000	2.920000	2.7100	2.7900	-5.743%	1,486,094	-70.470%
2025-04-02	2.82000	2.990000	2.8200	2.9600	+2.778%	1,134,842	-72.166%
2025-04-01	3.03000	3.040000	2.8800	2.8800	-4.636%	1,725,794	-71.392%
2025-03-31	3.06000	3.110000	2.9707	3.0200	-3.514%	1,837,654	-72.719%
2025-03-28	3.26000	3.260000	3.0700	3.1300	-3.988%	1,132,093	-73.677%
2025-03-27	3.29000	3.340000	3.2100	3.2600	+0.617%	1,275,922	-74.727%
2025-03-26	3.50000	3.510000	3.2000	3.2400	-7.163%	1,416,915	-74.571%
2025-03-25	3.68000	3.700000	3.4300	3.4900	-5.676%	1,258,776	-76.393%
2025-03-24	3.85000	3.940000	3.6850	3.7000	+0.543%	749,361	-77.732%
2025-03-21	3.71000	3.790000	3.6300	3.6800	-2.128%	813,175	-77.611%
2025-03-20	3.81000	3.900000	3.6750	3.7600	-2.083%	1,511,212	-78.088%
2025-03-19	3.86000	3.980000	3.8050	3.8400	-0.775%	1,274,922	-78.544%
2025-03-18	4.15000	4.170000	3.8500	3.8700	-3.491%	1,305,379	-78.711%
2025-03-17	4.00000	4.320000	3.9000	4.0100	+1.008%	2,001,581	-79.454%
2025-03-14	3.66000	4.280000	3.6500	3.9700	-0.501%	2,403,455	-79.247%
2025-03-13	3.55000	4.040000	3.5300	3.9900	+12.394%	1,902,451	-79.351%
2025-03-12	3.10000	3.705000	3.1000	3.5500	+15.635%	2,146,187	-76.792%
2025-03-11	3.10000	3.270000	2.9800	3.0700	-0.968%	2,307,173	-73.163%
2025-03-10	3.32000	3.391000	3.1000	3.1000	-8.824%	1,461,743	-73.423%
2025-03-07	3.28000	3.725000	3.2700	3.4000	+10.390%	2,884,005	-75.768%
2025-03-06	3.11000	3.165900	2.9450	3.0800	-2.222%	1,355,327	-73.250%
2025-03-05	3.15000	3.260000	3.0700	3.1500	+3.960%	1,832,324	-73.844%
2025-03-04	3.24000	3.245000	2.7050	3.0300	-8.182%	3,112,131	-72.809%
2025-03-03	3.98000	4.010000	3.2900	3.3000	-16.561%	1,804,307	-75.033%
2025-02-28	3.86000	3.960000	3.7000	3.9550	+2.196%	954,466	-79.168%
2025-02-27	3.96500	4.139600	3.8600	3.8700	0.000%	1,031,392	-78.711%
2025-02-26	3.84500	3.920000	3.6850	3.8700	+2.111%	1,404,166	-78.711%
2025-02-25	3.81000	3.890000	3.5100	3.7900	-1.044%	3,971,416	-78.261%
2025-02-24	4.35000	4.400700	3.8300	3.8300	-11.343%	1,922,852	-78.488%
2025-02-21	4.56000	4.660000	4.3050	4.3200	-2.483%	1,773,809	-80.928%
2025-02-20	4.48000	4.575000	4.1100	4.4300	+4.235%	2,095,250	-81.402%
2025-02-19	3.83000	4.285000	3.8300	4.2500	+12.137%	3,812,444	-80.614%
2025-02-18	3.58000	3.820000	3.5200	3.7900	+11.144%	1,307,863	-78.261%
2025-02-14	3.61000	3.650000	3.3800	3.4100	-5.014%	1,056,709	-75.839%
2025-02-13	3.61000	3.715000	3.5100	3.5900	-0.278%	495,862	-77.050%
2025-02-12	3.67000	3.810000	3.6000	3.6000	-2.965%	1,327,806	-77.114%
2025-02-11	3.75000	3.750000	3.6000	3.7100	-1.592%	511,194	-77.792%
2025-02-10	3.93000	3.930000	3.6900	3.7700	-3.333%	638,326	-78.146%
2025-02-07	3.86000	3.975000	3.7800	3.9000	+0.775%	748,024	-78.874%
2025-02-06	3.95000	3.990000	3.8400	3.8700	-1.777%	586,187	-78.711%
2025-02-05	3.81000	3.955000	3.7301	3.9400	+3.412%	773,796	-79.089%
2025-02-04	3.61000	3.870000	3.5700	3.8100	+6.723%	878,432	-78.375%
2025-02-03	3.50000	3.605000	3.3300	3.5700	-7.513%	1,299,989	-76.922%
2025-01-31	3.75000	3.950000	3.7500	3.8600	+3.209%	692,104	-78.655%
2025-01-30	3.66000	3.830000	3.6300	3.7400	+3.030%	571,631	-77.971%
2025-01-29	3.49000	3.735000	3.4777	3.6300	+4.913%	492,190	-77.303%
2025-01-28	3.50000	3.538000	3.3800	3.4600	0.000%	393,814	-76.188%
2025-01-27	3.57000	3.690000	3.4200	3.4600	-3.621%	383,362	-76.188%
2025-01-24	3.56000	3.680000	3.5500	3.5900	+0.843%	448,155	-77.050%
2025-01-23	3.46000	3.585000	3.3400	3.5600	+1.714%	644,926	-76.857%
2025-01-22	3.63000	3.686100	3.4000	3.5000	-3.581%	667,302	-76.460%
2025-01-21	3.65000	3.650000	3.4600	3.6300	+0.554%	558,784	-77.303%
2025-01-17	3.79000	3.830000	3.6009	3.6100	-3.733%	670,054	-77.177%
2025-01-16	3.50000	3.805000	3.4500	3.7500	+8.382%	1,655,674	-78.029%
2025-01-15	3.39000	3.490000	3.3120	3.4600	+5.167%	901,557	-76.188%
2025-01-14	3.30000	3.390000	3.1700	3.2900	0.000%	856,220	-74.957%
2025-01-13	3.50000	3.500000	3.2450	3.2900	-6.799%	1,085,353	-74.957%
2025-01-10	3.72000	3.725600	3.5200	3.5300	-5.615%	885,102	-76.660%
2025-01-08	3.88000	3.885000	3.6112	3.7400	-3.856%	781,999	-77.971%
2025-01-07	4.00000	4.067000	3.7700	3.8900	-2.015%	690,303	-78.820%
2025-01-06	4.15000	4.225000	3.8900	3.9700	-0.251%	1,359,682	-79.247%
2025-01-03	4.00000	4.020000	3.8300	3.9800	+1.790%	1,118,233	-79.299%
2025-01-02	3.69000	3.970000	3.6300	3.9100	+8.011%	1,399,994	-78.928%
2024-12-31	3.55000	3.680000	3.4713	3.6200	+3.134%	665,799	-77.240%
2024-12-30	3.70000	3.720000	3.4400	3.5100	-6.150%	850,337	-76.527%
2024-12-27	3.86000	3.980000	3.6400	3.7400	-0.796%	1,051,278	-77.971%
2024-12-26	3.43000	3.770000	3.3300	3.7700	+10.234%	1,057,985	-78.146%
2024-12-24	3.42000	3.445000	3.2800	3.4200	+1.183%	371,681	-75.909%
2024-12-23	3.40000	3.504800	3.3000	3.3800	+0.896%	754,398	-75.624%
2024-12-20	3.15000	3.350000	3.1300	3.3500	+6.349%	1,568,240	-75.406%
2024-12-19	3.18000	3.260000	3.0500	3.1500	0.000%	1,378,951	-73.844%
2024-12-18	3.14000	3.200000	3.0900	3.1500	+2.273%	1,136,259	-73.844%
2024-12-17	3.07000	3.260000	3.0400	3.0800	+1.650%	745,418	-73.250%
2024-12-16	3.07000	3.230000	3.0150	3.0300	-0.980%	1,083,664	-72.809%
2024-12-13	3.01000	3.140000	2.9800	3.0600	+1.325%	416,375	-73.075%
2024-12-12	3.17000	3.180000	2.9850	3.0200	-4.732%	738,582	-72.719%
2024-12-11	3.25000	3.260000	3.1100	3.1700	-3.647%	542,165	-74.009%
2024-12-10	3.60000	3.600000	3.2400	3.2900	-6.799%	856,716	-74.957%
2024-12-09	3.35000	3.780000	3.3500	3.5300	+5.060%	1,293,958	-76.660%
2024-12-06	3.30000	3.550000	3.2800	3.3600	+2.752%	877,701	-75.479%
2024-12-05	3.33000	3.400000	3.2301	3.2700	-1.802%	365,173	-74.804%
2024-12-04	3.35000	3.435000	3.2536	3.3300	0.000%	468,800	-75.258%
2024-12-03	3.56000	3.595000	3.2500	3.3300	-6.461%	589,176	-75.258%
2024-12-02	3.60000	3.639500	3.4700	3.5600	+0.850%	666,940	-76.857%
2024-11-29	3.44000	3.560000	3.3200	3.5300	+2.616%	540,651	-76.660%
2024-11-27	3.37000	3.620000	3.3501	3.4400	+4.559%	718,595	-76.049%
2024-11-26	3.11000	3.369900	3.0550	3.2900	+5.449%	694,853	-74.957%
2024-11-25	3.05000	3.210000	3.0500	3.1200	+2.970%	619,759	-73.593%
2024-11-22	3.00000	3.190000	2.9500	3.0300	+1.678%	1,274,056	-72.809%
2024-11-21	2.96000	3.110000	2.8800	2.9800	-0.334%	1,571,589	-72.352%
2024-11-20	3.06000	3.090000	2.9305	2.9900	-1.645%	520,924	-72.445%
2024-11-19	3.00000	3.100000	2.9300	3.0400	+0.997%	394,483	-72.898%
2024-11-18	2.96000	3.100000	2.8501	3.0100	+3.614%	885,024	-72.628%
2024-11-15	3.15000	3.150000	2.8100	2.9050	-8.934%	1,388,132	-71.639%
2024-11-14	3.51000	3.510000	3.1600	3.1900	-9.375%	677,332	-74.172%
2024-11-13	3.53000	3.800100	3.5014	3.5200	+0.860%	1,217,079	-76.594%
2024-11-12	3.35000	3.530000	3.2650	3.4900	+3.869%	1,059,150	-76.393%
2024-11-11	3.15000	3.420000	3.1300	3.3600	+7.692%	662,157	-75.479%
2024-11-08	3.05000	3.150000	2.9380	3.1200	+0.645%	760,439	-73.593%
2024-11-07	3.25000	3.290000	3.0700	3.1000	-4.615%	632,454	-73.423%
2024-11-06	3.27000	3.290000	3.1131	3.2500	+3.175%	435,805	-74.649%
2024-11-05	3.08000	3.170000	3.0400	3.1500	+2.273%	400,629	-73.844%
2024-11-04	3.05000	3.250000	2.8800	3.0800	+1.316%	1,065,556	-73.250%
2024-11-01	3.17000	3.249800	3.0100	3.0400	-2.564%	674,159	-72.898%
2024-10-31	3.11000	3.200000	3.0410	3.1200	-0.319%	648,100	-73.593%
2024-10-30	3.32000	3.360000	3.1100	3.1300	-5.723%	782,341	-73.677%
2024-10-29	3.47000	3.680000	3.3100	3.3200	+0.151%	1,161,015	-75.184%
2024-10-28	3.29000	3.360000	3.1300	3.3150	+2.000%	2,312,204	-75.146%
2024-10-25	3.22000	3.450000	3.1600	3.2500	+0.309%	1,233,660	-74.649%
2024-10-24	3.26000	3.390000	3.1700	3.2400	-1.220%	612,096	-74.571%
2024-10-23	3.36000	3.380000	3.1100	3.2800	-2.090%	974,224	-74.881%
2024-10-22	3.30000	3.490000	3.2009	3.3500	+2.761%	1,408,611	-75.406%
2024-10-21	2.97000	3.540000	2.9600	3.2600	+9.030%	3,414,799	-74.727%
2024-10-18	2.65000	3.025400	2.6300	2.9900	+12.830%	1,487,933	-72.445%
2024-10-17	2.71000	2.710000	2.5600	2.6500	-2.574%	711,190	-68.909%
2024-10-16	2.82000	2.860000	2.5500	2.7200	-1.091%	1,651,219	-69.710%
2024-10-15	2.27000	2.840000	2.2700	2.7500	+22.768%	3,035,702	-70.040%
2024-10-14	2.24000	2.300000	2.1800	2.2400	+0.448%	5,687,375	-63.219%
2024-10-11	2.11000	2.270000	2.1100	2.2300	+5.189%	781,387	-63.054%
2024-10-10	2.13000	2.180100	2.0600	2.1200	+0.474%	424,841	-61.137%
2024-10-09	1.97000	2.180000	1.9700	2.1100	+8.763%	1,605,891	-60.953%
2024-10-08	1.92000	1.960000	1.8800	1.9400	+2.646%	630,441	-57.531%
2024-10-07	1.89000	1.915000	1.8300	1.8900	+1.070%	718,343	-56.407%
2024-10-04	1.90000	1.960000	1.8400	1.8700	+7.471%	2,887,052	-55.941%
2024-10-03	1.77000	1.800000	1.7400	1.7400	-2.247%	247,306	-52.649%
2024-10-02	1.76000	1.800000	1.7100	1.7800	+3.488%	472,403	-53.713%
2024-10-01	1.76900	1.780000	1.6700	1.7200	-2.273%	467,689	-52.099%
2024-09-30	1.74000	1.790000	1.7400	1.7600	-0.565%	103,722	-53.188%
2024-09-27	1.75000	1.809900	1.7310	1.7700	+1.724%	130,716	-53.452%
2024-09-26	1.77000	1.780000	1.7300	1.7400	+1.163%	111,235	-52.649%
2024-09-25	1.73000	1.770000	1.7200	1.7200	-1.149%	148,748	-52.099%
2024-09-24	1.79000	1.800000	1.7400	1.7400	-1.695%	243,385	-52.649%
2024-09-23	1.82000	1.840000	1.7700	1.7700	-2.747%	174,453	-53.452%
2024-09-20	1.88000	1.910000	1.8200	1.8200	-2.674%	464,164	-54.731%
2024-09-19	1.85500	1.920000	1.8500	1.8700	+2.747%	201,329	-55.941%
2024-09-18	1.88000	1.900000	1.8200	1.8200	-1.087%	1,454,514	-54.731%
2024-09-17	1.91000	1.930000	1.8300	1.8400	-3.665%	191,230	-55.223%
2024-09-16	1.91000	1.960000	1.9000	1.9100	+0.526%	235,551	-56.864%
2024-09-13	1.90000	1.920000	1.8600	1.9000	+1.604%	247,219	-56.637%
2024-09-12	1.91000	1.960000	1.8600	1.8700	-1.058%	305,583	-55.941%
2024-09-11	1.88000	1.999900	1.8700	1.8900	-0.264%	427,125	-56.407%
2024-09-10	1.91000	1.910000	1.8300	1.8950	+0.265%	301,523	-56.522%
2024-09-09	1.89000	1.930000	1.8600	1.8900	+0.532%	228,926	-56.407%
2024-09-06	1.77000	1.980000	1.7500	1.8800	+7.429%	803,308	-56.176%
2024-09-05	1.80000	1.868000	1.7500	1.7500	-1.130%	606,842	-52.920%
2024-09-04	1.76000	1.800000	1.7300	1.7700	-0.562%	149,613	-53.452%
2024-09-03	1.87000	1.879000	1.7300	1.7800	-4.813%	331,182	-53.713%
2024-08-30	1.91000	1.910000	1.8500	1.8700	-1.058%	98,806	-55.941%
2024-08-29	1.84000	1.890000	1.8230	1.8900	+2.162%	200,664	-56.407%
2024-08-28	1.90000	1.910000	1.7800	1.8500	-1.070%	188,845	-55.465%
2024-08-27	1.92000	1.931000	1.8600	1.8700	-3.109%	78,571	-55.941%
2024-08-26	1.91000	1.980000	1.8800	1.9300	+2.116%	182,231	-57.311%
2024-08-23	1.87000	1.920000	1.8505	1.8900	+1.070%	160,213	-56.407%
2024-08-22	1.88000	1.910000	1.8150	1.8700	-0.532%	186,724	-55.941%
2024-08-21	1.85000	1.890000	1.7700	1.8800	+1.075%	408,869	-56.176%
2024-08-20	1.87000	1.890000	1.8100	1.8600	-1.587%	252,157	-55.704%
2024-08-19	1.93000	1.935000	1.8200	1.8900	-1.047%	326,207	-56.407%
2024-08-16	1.96000	2.010000	1.9000	1.9100	-4.500%	796,039	-56.864%
2024-08-15	1.88000	2.040000	1.8300	2.0000	+8.108%	711,015	-58.805%
2024-08-14	1.84000	1.880000	1.7500	1.8500	+6.322%	452,374	-55.465%
2024-08-13	1.81000	1.920000	1.7200	1.7400	-3.867%	313,782	-52.649%
2024-08-12	1.81000	1.870000	1.7600	1.8100	-0.549%	180,367	-54.481%
2024-08-09	1.83000	1.873000	1.7800	1.8200	-2.151%	210,614	-54.731%
2024-08-08	1.76000	1.860000	1.7600	1.8600	+4.494%	153,540	-55.704%
2024-08-07	1.90000	1.900000	1.7400	1.7800	-4.813%	259,479	-53.713%
2024-08-06	1.89000	1.930000	1.8500	1.8700	-0.532%	194,817	-55.941%
2024-08-05	1.75000	1.920000	1.6800	1.8800	+2.732%	670,879	-56.176%
2024-08-02	1.88000	1.929900	1.8200	1.8300	-6.154%	243,140	-54.978%
2024-08-01	2.02000	2.040000	1.9300	1.9500	-1.515%	181,167	-57.749%
2024-07-31	2.00000	2.075000	1.9000	1.9800	0.000%	351,020	-58.389%
2024-07-30	2.10000	2.120000	1.9700	1.9800	-6.604%	374,124	-58.389%
2024-07-29	2.20000	2.235900	1.9100	2.1200	-4.505%	581,382	-61.137%
2024-07-26	2.30000	2.310000	2.1800	2.2200	-0.448%	944,095	-62.887%
2024-07-25	2.00000	2.500000	1.9900	2.2300	+15.544%	1,625,795	-63.054%
2024-07-24	1.87000	1.980600	1.8000	1.9300	+3.209%	701,259	-57.311%
2024-07-23	1.86000	1.890000	1.7400	1.8700	+0.538%	412,099	-55.941%
2024-07-22	1.70000	1.869000	1.5800	1.8600	+13.415%	897,474	-55.704%
2024-07-19	1.67000	1.686000	1.6200	1.6400	0.000%	298,555	-49.762%
2024-07-18	1.69000	1.720000	1.6200	1.6400	-2.959%	138,407	-49.762%
2024-07-17	1.69000	1.740000	1.6400	1.6900	-2.874%	331,172	-51.249%
2024-07-16	1.77000	1.798300	1.7121	1.7400	-1.416%	534,152	-52.649%
2024-07-15	1.74000	1.770000	1.6900	1.7650	+1.437%	340,002	-53.320%
2024-07-12	1.66000	1.740000	1.6400	1.7400	+7.407%	381,108	-52.649%
2024-07-11	1.65000	1.750000	1.6200	1.6200	-3.571%	342,127	-49.142%
2024-07-10	1.60000	1.720000	1.5800	1.6800	+6.329%	228,940	-50.958%
2024-07-09	1.51000	1.596800	1.5100	1.5800	+3.268%	126,209	-47.854%
2024-07-08	1.51000	1.550000	1.4800	1.5300	+1.325%	136,940	-46.150%
2024-07-05	1.53000	1.570000	1.4800	1.5100	-1.948%	163,616	-45.437%
2024-07-03	1.53000	1.619900	1.5300	1.5400	+1.316%	107,104	-46.500%
2024-07-02	1.54000	1.560000	1.5000	1.5200	-2.564%	179,096	-45.796%
2024-07-01	1.58000	1.600000	1.5300	1.5600	0.000%	146,118	-47.186%
2024-06-28	1.53000	1.570000	1.4900	1.5600	+1.299%	193,252	-47.186%
2024-06-27	1.52000	1.590000	1.4700	1.5400	+0.654%	364,154	-46.500%
2024-06-26	1.47000	1.576000	1.4700	1.5300	+4.795%	376,042	-46.150%
2024-06-25	1.60000	1.645000	1.4600	1.4600	-10.429%	580,863	-43.568%
2024-06-24	1.54000	1.690000	1.5200	1.6300	+9.396%	432,476	-49.454%
2024-06-21	1.56000	1.600000	1.4200	1.4900	-5.696%	1,069,678	-44.705%
2024-06-20	1.70000	1.720000	1.5500	1.5800	-4.242%	628,005	-47.854%
2024-06-18	1.74000	1.790000	1.6500	1.6500	-6.780%	284,860	-50.067%
2024-06-17	1.83000	1.870000	1.7200	1.7700	-3.279%	336,234	-53.452%

.dark-mode .Q14qpd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q14qpd{ color: #333333; background-color: white; border: 2px solid #333333; }ATYRaTyr Pharma, Inc. Common Stockstock NASDAQ

ATYR
aTyr Pharma, Inc. Common Stock
stock NASDAQ