Dark

ATYR
aTyr Pharma, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:53 PM EDT

0.2900USD-2.890%(-0.0085)1,966,695

0.2500Bid 0.3300Ask 0.0900Spread

Pre-market

Oct 2, 2026 9:27:30 AM EDT

0.2885USD-1.904%(-0.0056)18,446

After-hours

Oct 2, 2026 4:31:30 PM EDT

0.2860USD+0.140%(0.0000)4,090

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.29000	0.300000	0.280000	0.2900	-1.394%	1,966,695	0.000%
2026-10-01	0.30500	0.310200	0.290000	0.2941	-2.937%	2,195,611	-1.394%
2026-09-30	0.30820	0.320100	0.300101	0.3030	-1.527%	1,802,423	-4.290%
2026-09-29	0.29170	0.318000	0.272000	0.3077	+3.359%	3,853,413	-5.752%
2026-09-28	0.29350	0.316000	0.291500	0.2977	-2.393%	4,132,561	-2.586%
2026-09-25	0.30930	0.316600	0.282000	0.3050	-9.656%	8,360,425	-4.918%
2026-09-24	0.40430	0.407400	0.324000	0.3376	-10.021%	130,119,574	-14.100%
2026-09-23	0.36000	0.380000	0.350000	0.3752	+5.275%	1,198,110	-22.708%
2026-09-22	0.38160	0.381600	0.351000	0.3564	-4.399%	1,335,764	-18.631%
2026-09-21	0.38000	0.380000	0.368500	0.3728	+2.700%	918,662	-22.210%
2026-09-18	0.37000	0.388000	0.360000	0.3630	-3.586%	1,268,549	-20.110%
2026-09-17	0.39500	0.398100	0.370000	0.3765	-1.979%	1,004,491	-22.975%
2026-09-16	0.39580	0.395800	0.378700	0.3841	-1.310%	954,173	-24.499%
2026-09-15	0.39400	0.400800	0.375000	0.3892	+0.154%	1,059,982	-25.488%
2026-09-14	0.42000	0.434100	0.382000	0.3886	-9.586%	1,731,686	-25.373%
2026-09-11	0.43560	0.446400	0.421700	0.4298	-0.486%	1,425,366	-32.527%
2026-09-10	0.46900	0.469400	0.430100	0.4319	-5.160%	923,534	-32.855%
2026-09-09	0.48000	0.486000	0.450500	0.4554	-5.283%	829,821	-36.320%
2026-09-08	0.51000	0.510000	0.480000	0.4808	-3.318%	634,189	-39.684%
2026-09-04	0.49000	0.508000	0.487200	0.4973	-1.231%	253,799	-41.685%
2026-09-03	0.50500	0.509100	0.480000	0.5035	+2.130%	385,334	-42.403%
2026-09-02	0.48210	0.509100	0.482010	0.4930	+3.463%	700,089	-41.176%
2026-09-01	0.53000	0.533600	0.475000	0.4765	-10.382%	1,173,067	-39.140%
2026-08-31	0.54000	0.543100	0.501100	0.5317	-1.537%	1,023,604	-45.458%
2026-08-28	0.56000	0.565000	0.530000	0.5400	-2.633%	266,254	-46.296%
2026-08-27	0.56200	0.562000	0.544500	0.5546	+0.653%	294,280	-47.710%
2026-08-26	0.57250	0.572500	0.531000	0.5510	-3.333%	304,793	-47.368%
2026-08-25	0.53860	0.570000	0.532200	0.5700	+7.547%	677,071	-49.123%
2026-08-24	0.51060	0.534000	0.490000	0.5300	+5.683%	690,247	-45.283%
2026-08-21	0.50990	0.534000	0.500200	0.5015	-0.298%	522,705	-42.173%
2026-08-20	0.51680	0.524000	0.500000	0.5030	-5.593%	766,769	-42.346%
2026-08-19	0.51150	0.537500	0.502710	0.5328	+5.693%	600,459	-45.571%
2026-08-18	0.52980	0.545000	0.502700	0.5041	-2.852%	679,194	-42.472%
2026-08-17	0.54100	0.569900	0.518000	0.5189	-7.174%	625,873	-44.113%
2026-08-14	0.56000	0.586700	0.550000	0.5590	+1.085%	656,618	-48.122%
2026-08-13	0.55000	0.600000	0.543625	0.5530	+2.351%	1,270,224	-47.559%
2026-08-12	0.54400	0.557000	0.525300	0.5403	+1.180%	331,528	-46.326%
2026-08-11	0.54000	0.542100	0.514100	0.5340	+0.964%	495,317	-45.693%
2026-08-10	0.53450	0.538100	0.505600	0.5289	+3.422%	610,906	-45.169%
2026-08-07	0.49640	0.520000	0.496400	0.5114	+1.873%	369,834	-43.293%
2026-08-06	0.52900	0.529000	0.490000	0.5020	-5.104%	582,646	-42.231%
2026-08-05	0.52920	0.530000	0.503100	0.5290	-0.038%	458,007	-45.180%
2026-08-04	0.51000	0.535000	0.505500	0.5292	+7.561%	974,958	-45.200%
2026-08-03	0.49280	0.510000	0.480100	0.4920	+1.297%	774,600	-41.057%
2026-07-31	0.49500	0.500000	0.474800	0.4857	+1.188%	396,651	-40.292%
2026-07-30	0.48000	0.492500	0.476000	0.4800	-0.621%	627,373	-39.583%
2026-07-29	0.48440	0.500000	0.475200	0.4830	-2.227%	599,027	-39.959%
2026-07-28	0.48550	0.502700	0.470000	0.4940	+0.899%	932,178	-41.296%
2026-07-27	0.48000	0.497300	0.474800	0.4896	+3.444%	683,758	-40.768%
2026-07-24	0.50000	0.509000	0.473300	0.4733	-4.979%	825,956	-38.728%
2026-07-23	0.47850	0.510000	0.455500	0.4981	+2.279%	1,375,045	-41.779%
2026-07-22	0.48000	0.505900	0.480000	0.4870	+0.226%	897,417	-40.452%
2026-07-21	0.49000	0.507300	0.480000	0.4859	-0.103%	864,675	-40.317%
2026-07-20	0.50360	0.525000	0.486400	0.4864	-4.590%	811,079	-40.378%
2026-07-17	0.51000	0.519900	0.483000	0.5098	-1.182%	713,496	-43.115%
2026-07-16	0.53370	0.541500	0.496600	0.5159	-3.444%	1,371,420	-43.788%
2026-07-15	0.52350	0.561000	0.500000	0.5343	+9.938%	6,280,833	-45.723%
2026-07-14	0.52000	0.521100	0.470000	0.4860	-3.591%	930,471	-40.329%
2026-07-13	0.53100	0.566900	0.500700	0.5041	-7.403%	797,821	-42.472%
2026-07-10	0.58010	0.589900	0.535000	0.5444	-6.412%	1,404,899	-46.730%
2026-07-09	0.64000	0.646100	0.577000	0.5817	-9.548%	1,466,973	-50.146%
2026-07-08	0.58840	0.679800	0.588400	0.6431	+6.105%	2,381,098	-54.906%
2026-07-07	0.65000	0.699800	0.600000	0.6061	-7.310%	2,355,213	-52.153%
2026-07-06	0.60000	0.656700	0.600000	0.6539	+10.363%	1,665,012	-55.651%
2026-07-02	0.58980	0.606200	0.573300	0.5925	+0.458%	1,476,534	-51.055%
2026-07-01	0.59680	0.624300	0.570900	0.5898	-1.173%	1,442,001	-50.831%
2026-06-30	0.56000	0.610000	0.550100	0.5968	+5.367%	1,355,672	-51.408%
2026-06-29	0.53990	0.570400	0.527700	0.5664	+7.374%	1,441,183	-48.799%
2026-06-26	0.55000	0.581400	0.520000	0.5275	-5.753%	12,153,230	-45.024%
2026-06-25	0.58000	0.590000	0.542500	0.5597	-0.321%	1,789,000	-48.187%
2026-06-24	0.52000	0.594800	0.510550	0.5615	+4.543%	3,640,704	-48.353%
2026-06-23	0.46340	0.559900	0.463400	0.5371	+14.228%	2,898,066	-46.006%
2026-06-22	0.45360	0.487600	0.453000	0.4702	+4.373%	1,875,493	-38.324%
2026-06-18	0.47620	0.488300	0.450100	0.4505	-2.679%	1,533,393	-35.627%
2026-06-17	0.44230	0.497199	0.442300	0.4629	+3.372%	1,582,928	-37.351%
2026-06-16	0.44260	0.460000	0.440800	0.4478	+1.015%	643,231	-35.239%
2026-06-15	0.46880	0.475800	0.442000	0.4433	+0.658%	1,620,888	-34.582%
2026-06-12	0.47260	0.475000	0.440000	0.4404	-7.362%	1,428,265	-34.151%
2026-06-11	0.46900	0.480000	0.440000	0.4754	+1.494%	1,230,505	-38.999%
2026-06-10	0.46220	0.480500	0.448200	0.4684	+2.809%	969,334	-38.087%
2026-06-09	0.45500	0.474400	0.436000	0.4556	+3.054%	1,776,974	-36.348%
2026-06-08	0.47300	0.474200	0.440100	0.4421	-5.936%	1,778,427	-34.404%
2026-06-05	0.52140	0.521400	0.455900	0.4700	-8.382%	2,784,597	-38.298%
2026-06-04	0.50700	0.540100	0.507000	0.5130	+2.579%	1,472,728	-43.470%
2026-06-03	0.50690	0.529100	0.500000	0.5001	-3.827%	1,730,342	-42.012%
2026-06-02	0.56000	0.560000	0.517100	0.5200	-4.866%	1,936,736	-44.231%
2026-06-01	0.53110	0.590900	0.510200	0.5466	+0.756%	4,420,334	-46.945%
2026-05-29	0.53540	0.565900	0.520000	0.5425	+11.305%	5,434,479	-46.544%
2026-05-28	0.48000	0.500000	0.464000	0.4874	+1.924%	9,861,797	-40.501%
2026-05-27	0.49590	0.500000	0.473000	0.4782	-1.260%	2,516,947	-39.356%
2026-05-26	0.49000	0.503100	0.478500	0.4843	-1.163%	2,282,447	-40.120%
2026-05-22	0.52850	0.536000	0.490000	0.4900	-7.285%	3,186,024	-40.816%
2026-05-21	0.52000	0.552600	0.511200	0.5285	-0.396%	2,765,157	-45.128%
2026-05-20	0.50000	0.546000	0.495100	0.5306	+9.855%	3,412,927	-45.345%
2026-05-19	0.50100	0.526500	0.481500	0.4830	-7.026%	2,876,862	-39.959%
2026-05-18	0.50610	0.537500	0.460300	0.5195	+3.075%	5,394,201	-44.177%
2026-05-15	0.58000	0.580000	0.492800	0.5040	-9.984%	3,538,061	-42.460%
2026-05-14	0.41690	0.578800	0.415000	0.5599	+41.425%	13,901,993	-48.205%
2026-05-13	0.54300	0.543000	0.395000	0.3959	-25.330%	13,336,688	-26.749%
2026-05-12	0.80000	0.803350	0.510001	0.5302	-44.201%	12,306,880	-45.304%
2026-05-11	0.95240	0.992500	0.932300	0.9502	+0.412%	1,116,575	-69.480%
2026-05-08	0.94000	0.960000	0.901400	0.9463	+2.658%	905,145	-69.354%
2026-05-07	1.03000	1.030000	0.900000	0.9218	-11.365%	1,257,208	-68.540%
2026-05-06	0.84660	1.050000	0.830000	1.0400	+23.486%	4,184,094	-72.115%
2026-05-05	0.85690	0.859000	0.820000	0.8422	-0.083%	750,199	-65.566%
2026-05-04	0.85280	0.860100	0.823400	0.8429	+1.128%	757,206	-65.595%
2026-05-01	0.81380	0.875000	0.811000	0.8335	+3.233%	1,569,053	-65.207%
2026-04-30	0.76000	0.812900	0.760000	0.8074	+5.542%	752,287	-64.082%
2026-04-29	0.80000	0.801600	0.752200	0.7650	-3.604%	999,793	-62.092%
2026-04-28	0.78700	0.813000	0.780000	0.7936	+0.341%	585,676	-63.458%
2026-04-27	0.79000	0.835500	0.772200	0.7909	+0.739%	1,155,202	-63.333%
2026-04-24	0.78330	0.815900	0.779900	0.7851	-0.834%	910,097	-63.062%
2026-04-23	0.84670	0.846700	0.785000	0.7917	-6.230%	836,666	-63.370%
2026-04-22	0.83490	0.864890	0.830000	0.8443	+2.526%	751,307	-65.652%
2026-04-21	0.84100	0.857950	0.817800	0.8235	-3.481%	584,458	-64.784%
2026-04-20	0.85580	0.869900	0.841500	0.8532	-0.023%	850,371	-66.010%
2026-04-17	0.85000	0.870000	0.832000	0.8534	+2.757%	700,921	-66.018%
2026-04-16	0.85900	0.869900	0.825000	0.8305	-1.448%	613,392	-65.081%
2026-04-15	0.85000	0.872400	0.830100	0.8427	+0.214%	1,058,545	-65.587%
2026-04-14	0.82000	0.875000	0.820000	0.8409	+3.764%	654,030	-65.513%
2026-04-13	0.83000	0.850000	0.800000	0.8104	-2.643%	792,285	-64.215%
2026-04-10	0.77000	0.848000	0.751600	0.8324	+10.987%	980,600	-65.161%
2026-04-09	0.78600	0.800000	0.750000	0.7500	-6.227%	1,205,766	-61.333%
2026-04-08	0.83010	0.835100	0.792300	0.7998	+0.591%	686,108	-63.741%
2026-04-07	0.80860	0.820000	0.762600	0.7951	-3.507%	919,554	-63.527%
2026-04-06	0.84000	0.866400	0.820100	0.8240	-2.704%	729,175	-64.806%
2026-04-02	0.83930	0.870000	0.812000	0.8469	-0.458%	704,056	-65.757%
2026-04-01	0.80000	0.864900	0.790000	0.8508	+9.077%	1,801,785	-65.914%
2026-03-31	0.73900	0.780000	0.739000	0.7800	+6.718%	1,034,828	-62.821%
2026-03-30	0.75000	0.755400	0.720000	0.7309	-2.806%	1,476,491	-60.323%
2026-03-27	0.77580	0.792700	0.750000	0.7520	-5.134%	1,300,649	-61.436%
2026-03-26	0.78000	0.811200	0.780000	0.7927	-0.826%	789,572	-63.416%
2026-03-25	0.79570	0.839500	0.770800	0.7993	+1.228%	1,475,526	-63.718%
2026-03-24	0.82010	0.824516	0.780000	0.7896	-4.569%	767,872	-63.273%
2026-03-23	0.82700	0.845800	0.800300	0.8274	+2.363%	896,809	-64.950%
2026-03-20	0.82470	0.845500	0.800600	0.8083	-2.332%	876,848	-64.122%
2026-03-19	0.81650	0.844900	0.790000	0.8276	+1.546%	1,055,414	-64.959%
2026-03-18	0.88000	0.893500	0.814200	0.8150	-7.544%	801,340	-64.417%
2026-03-17	0.90000	0.909800	0.870200	0.8815	-1.453%	652,723	-67.102%
2026-03-16	0.85000	0.899900	0.841000	0.8945	+5.235%	963,612	-67.580%
2026-03-13	0.88000	0.899000	0.825200	0.8500	-2.017%	791,090	-65.882%
2026-03-12	0.90000	0.910000	0.850000	0.8675	-5.901%	1,173,655	-66.571%
2026-03-11	0.91690	0.935000	0.900000	0.9219	-1.485%	565,148	-68.543%
2026-03-10	0.90400	0.970000	0.900000	0.9358	+4.024%	1,124,919	-69.010%
2026-03-09	0.82000	0.904000	0.820000	0.8996	+9.175%	1,556,271	-67.763%
2026-03-06	0.87460	0.888000	0.820000	0.8240	-8.678%	1,754,763	-64.806%
2026-03-05	0.94510	0.964400	0.890000	0.9023	-6.449%	1,302,605	-67.860%
2026-03-04	0.96000	0.996350	0.920100	0.9645	+0.479%	1,040,652	-69.933%
2026-03-03	0.95000	0.970400	0.854700	0.9599	-3.040%	1,249,668	-69.789%
2026-03-02	0.93000	0.990000	0.925100	0.9900	+3.146%	1,280,215	-70.707%
2026-02-27	0.99000	1.010000	0.940600	0.9598	-3.051%	932,641	-69.785%
2026-02-26	1.03000	1.030000	0.965100	0.9900	-2.941%	1,408,507	-70.707%
2026-02-25	0.98000	1.045000	0.980000	1.0200	+3.155%	1,208,378	-71.569%
2026-02-24	0.99830	1.035000	0.960000	0.9888	-2.099%	1,333,951	-70.672%
2026-02-23	1.05000	1.100000	0.990100	1.0100	-2.885%	2,260,035	-71.287%
2026-02-20	1.05000	1.075000	0.997549	1.0400	-0.952%	1,527,520	-72.115%
2026-02-19	0.97000	1.110000	0.964100	1.0500	+5.613%	3,005,464	-72.381%
2026-02-18	0.97130	1.020000	0.960000	0.9942	+1.139%	1,970,197	-70.831%
2026-02-17	0.88500	1.000000	0.874400	0.9830	+9.968%	2,611,526	-70.498%
2026-02-13	0.89000	0.947250	0.870300	0.8939	+0.337%	1,369,199	-67.558%
2026-02-12	0.91000	0.918100	0.852300	0.8909	-3.874%	1,169,194	-67.449%
2026-02-11	0.88810	0.926800	0.820000	0.9268	+5.318%	1,968,679	-68.710%
2026-02-10	0.88370	0.935200	0.865200	0.8800	-2.168%	1,316,489	-67.045%
2026-02-09	0.92350	0.924000	0.836200	0.8995	+0.056%	1,351,401	-67.760%
2026-02-06	0.82890	0.921990	0.816300	0.8990	+10.892%	1,629,523	-67.742%
2026-02-05	0.86000	0.900000	0.810200	0.8107	-7.927%	2,016,733	-64.228%
2026-02-04	0.96100	1.030000	0.870000	0.8805	-8.300%	2,026,487	-67.064%
2026-02-03	0.97430	1.040000	0.870000	0.9602	-1.031%	3,572,790	-69.798%
2026-02-02	0.88000	1.020000	0.870100	0.9702	+9.900%	7,287,669	-70.109%
2026-01-30	0.84500	0.886900	0.820400	0.8828	+3.786%	3,124,802	-67.150%
2026-01-29	0.75000	0.895000	0.740000	0.8506	+26.164%	15,728,811	-65.906%
2026-01-28	0.70100	0.710099	0.670100	0.6742	-4.639%	886,494	-56.986%
2026-01-27	0.70180	0.720000	0.690000	0.7070	+0.899%	859,989	-58.982%
2026-01-26	0.71010	0.733700	0.700300	0.7007	-3.098%	1,160,602	-58.613%
2026-01-23	0.73000	0.744300	0.714800	0.7231	-3.122%	740,320	-59.895%
2026-01-22	0.70990	0.759000	0.700800	0.7464	+5.216%	1,179,622	-61.147%
2026-01-21	0.70160	0.719300	0.691000	0.7094	+0.410%	828,021	-59.120%
2026-01-20	0.69000	0.729900	0.689650	0.7065	-0.296%	858,745	-58.953%
2026-01-16	0.69720	0.739000	0.696600	0.7086	+0.297%	1,252,321	-59.074%
2026-01-15	0.70000	0.743400	0.694000	0.7065	-1.588%	827,596	-58.953%
2026-01-14	0.70000	0.727300	0.690700	0.7179	+1.671%	1,033,177	-59.604%
2026-01-13	0.68000	0.709900	0.663200	0.7061	+3.382%	1,471,160	-58.929%
2026-01-12	0.70920	0.719500	0.656200	0.6830	-4.167%	2,435,629	-57.540%
2026-01-09	0.72120	0.740000	0.710000	0.7127	-1.710%	1,818,169	-59.310%
2026-01-08	0.73000	0.745100	0.717050	0.7251	-2.867%	1,349,032	-60.006%
2026-01-07	0.72240	0.762000	0.722400	0.7465	+3.065%	1,255,657	-61.152%
2026-01-06	0.73410	0.759999	0.710600	0.7243	-2.909%	2,249,052	-59.961%
2026-01-05	0.75000	0.778450	0.741300	0.7460	-1.726%	1,545,731	-61.126%
2026-01-02	0.78310	0.800000	0.740110	0.7591	-3.065%	1,157,653	-61.797%
2025-12-31	0.72250	0.850349	0.720000	0.7831	+5.114%	3,675,201	-62.968%
2025-12-30	0.72000	0.745000	0.715000	0.7450	-0.481%	1,471,180	-61.074%
2025-12-29	0.72000	0.748600	0.710000	0.7486	+0.781%	2,577,179	-61.261%
2025-12-26	0.72700	0.745000	0.704800	0.7428	+0.637%	1,712,790	-60.959%
2025-12-24	0.71000	0.739900	0.710000	0.7381	+2.514%	626,465	-60.710%
2025-12-23	0.71450	0.763000	0.710000	0.7200	-0.813%	2,073,527	-59.722%
2025-12-22	0.71820	0.747500	0.705200	0.7259	-3.213%	1,667,743	-60.050%
2025-12-19	0.70000	0.750000	0.690600	0.7500	+6.670%	5,868,341	-61.333%
2025-12-18	0.70960	0.748000	0.700000	0.7031	-0.916%	1,673,139	-58.754%
2025-12-17	0.73260	0.751200	0.702900	0.7096	-3.140%	1,260,086	-59.132%
2025-12-16	0.71610	0.754300	0.715900	0.7326	-0.109%	2,355,312	-60.415%
2025-12-15	0.76280	0.787600	0.726000	0.7334	-5.429%	1,730,821	-60.458%
2025-12-12	0.75790	0.795000	0.757900	0.7755	+1.333%	1,558,483	-62.605%
2025-12-11	0.81000	0.823600	0.761100	0.7653	-6.213%	1,588,100	-62.106%
2025-12-10	0.80990	0.830000	0.781900	0.8160	+0.953%	2,674,516	-64.461%
2025-12-09	0.80010	0.828800	0.800000	0.8083	-0.480%	1,081,374	-64.122%
2025-12-08	0.80000	0.835400	0.800000	0.8122	-1.420%	1,435,154	-64.295%
2025-12-05	0.82930	0.849900	0.810000	0.8239	-0.471%	1,483,778	-64.802%
2025-12-04	0.76990	0.859600	0.752400	0.8278	+7.395%	3,227,404	-64.967%
2025-12-03	0.70500	0.774900	0.700100	0.7708	+9.271%	2,324,088	-62.377%
2025-12-02	0.74000	0.746700	0.705400	0.7054	-4.817%	2,212,833	-58.889%
2025-12-01	0.77000	0.808000	0.741100	0.7411	-5.048%	2,464,317	-60.869%
2025-11-28	0.77080	0.796700	0.757800	0.7805	+1.999%	977,280	-62.844%
2025-11-26	0.77420	0.797800	0.741200	0.7652	-0.287%	1,777,176	-62.101%
2025-11-25	0.76000	0.789200	0.740300	0.7674	-1.312%	2,100,669	-62.210%
2025-11-24	0.66000	0.778900	0.654200	0.7776	+17.020%	4,014,639	-62.706%
2025-11-21	0.64280	0.689800	0.640000	0.6645	+2.011%	2,839,909	-56.358%
2025-11-20	0.69000	0.720000	0.651400	0.6514	-3.525%	4,353,936	-55.481%
2025-11-19	0.70020	0.719900	0.665700	0.6752	-3.680%	4,583,725	-57.050%
2025-11-18	0.68260	0.718999	0.680800	0.7010	+3.058%	4,273,700	-58.631%
2025-11-17	0.74300	0.769900	0.676000	0.6802	-9.692%	4,286,345	-57.365%
2025-11-14	0.69100	0.753200	0.688000	0.7532	+5.579%	3,498,861	-61.498%
2025-11-13	0.72890	0.744000	0.699500	0.7134	-1.300%	5,875,874	-59.350%
2025-11-12	0.76960	0.810000	0.722800	0.7228	-8.193%	5,415,040	-59.878%
2025-11-11	0.78350	0.799600	0.770200	0.7873	-0.342%	2,799,579	-63.165%
2025-11-10	0.81000	0.835000	0.772000	0.7900	-3.293%	3,861,468	-63.291%
2025-11-07	0.75000	0.830000	0.742700	0.8169	+6.050%	4,505,157	-64.500%
2025-11-06	0.81000	0.825000	0.770300	0.7703	-5.345%	3,460,802	-62.352%
2025-11-05	0.80630	0.830000	0.790000	0.8138	-1.549%	3,688,151	-64.365%
2025-11-04	0.84000	0.869600	0.817500	0.8266	-6.143%	2,682,714	-64.917%
2025-11-03	0.87570	0.881500	0.822600	0.8807	+1.697%	3,845,944	-67.072%
2025-10-31	0.88960	0.923900	0.866000	0.8660	-2.477%	3,636,436	-66.513%
2025-10-30	0.95490	0.960190	0.888000	0.8880	-8.340%	4,298,931	-67.342%
2025-10-29	0.96000	0.999500	0.950600	0.9688	+0.917%	4,081,391	-70.066%
2025-10-28	0.98500	1.020000	0.960000	0.9600	-1.356%	3,606,306	-69.792%
2025-10-27	0.97000	1.010000	0.969300	0.9732	+0.787%	3,410,955	-70.201%
2025-10-24	0.98790	0.990000	0.944100	0.9656	-0.740%	2,788,221	-69.967%
2025-10-23	0.96480	0.987000	0.941200	0.9728	+0.673%	2,752,878	-70.189%
2025-10-22	1.02000	1.050000	0.953100	0.9663	-6.184%	7,983,475	-69.989%
2025-10-21	1.01000	1.065000	0.995200	1.0300	+0.980%	7,039,973	-71.845%
2025-10-20	1.03000	1.040000	0.980000	1.0200	0.000%	6,405,299	-71.569%
2025-10-17	0.99000	1.040000	0.960000	1.0200	+2.000%	6,396,147	-71.569%
2025-10-16	0.99500	1.100000	0.995000	1.0000	-1.961%	9,344,274	-71.000%
2025-10-15	1.04000	1.080000	1.000000	1.0200	-1.923%	5,496,346	-71.569%
2025-10-14	0.92435	1.060000	0.900000	1.0400	+7.683%	8,286,686	-72.115%
2025-10-13	1.06500	1.080000	0.950000	0.9658	-8.887%	9,581,435	-69.973%
2025-10-10	1.07000	1.120000	1.010000	1.0600	+11.228%	21,621,367	-72.642%
2025-10-09	0.99000	1.020000	0.926600	0.9530	-4.700%	10,278,798	-69.570%
2025-10-08	0.83670	1.000000	0.810100	1.0000	+19.574%	11,937,731	-71.000%
2025-10-07	0.82000	0.846900	0.799500	0.8363	+1.419%	5,655,881	-65.323%
2025-10-06	0.80000	0.860000	0.790100	0.8246	+6.373%	10,686,853	-64.831%
2025-10-03	0.70800	0.789900	0.708000	0.7752	+9.198%	10,694,119	-62.590%
2025-10-02	0.69670	0.728800	0.690000	0.7099	+2.824%	10,576,465	-59.149%
2025-10-01	0.71000	0.740000	0.681600	0.6904	-4.297%	13,556,816	-57.995%
2025-09-30	0.82470	0.833000	0.700000	0.7214	-9.281%	23,582,075	-59.800%
2025-09-29	0.82140	0.837300	0.770000	0.7952	-5.390%	13,788,690	-63.531%
2025-09-26	0.87220	0.900000	0.802000	0.8405	-5.911%	16,689,673	-65.497%
2025-09-25	0.93400	0.960000	0.870000	0.8933	-6.067%	14,146,251	-67.536%
2025-09-24	0.98870	0.995000	0.951000	0.9510	-3.949%	12,251,525	-69.506%
2025-09-23	1.04000	1.050000	0.980000	0.9901	-5.705%	9,457,165	-70.710%
2025-09-22	0.96000	1.050000	0.959400	1.0500	+5.836%	21,352,835	-72.381%
2025-09-19	1.04000	1.069600	0.945000	0.9921	-5.514%	26,938,965	-70.769%
2025-09-18	1.02000	1.080000	1.000000	1.0500	+2.439%	15,912,253	-72.381%
2025-09-17	1.07000	1.080000	0.969300	1.0250	-5.093%	32,060,344	-71.707%
2025-09-16	1.08000	1.200000	1.060000	1.0800	+6.404%	46,375,566	-73.148%
2025-09-15	1.26000	1.370000	1.000000	1.0150	-83.167%	155,055,020	-71.429%
2025-09-12	5.27000	6.500000	5.220000	6.0300	+14.639%	16,838,142	-95.191%
2025-09-11	5.20000	5.585000	5.185000	5.2600	+0.382%	4,768,423	-94.487%
2025-09-10	5.31500	5.435000	5.080000	5.2400	-1.318%	4,079,422	-94.466%
2025-09-09	5.45000	5.600000	5.170000	5.3100	-2.747%	4,935,858	-94.539%
2025-09-08	5.60000	5.770000	5.320000	5.4600	-2.674%	4,301,566	-94.689%
2025-09-05	5.54000	5.630000	5.270000	5.6100	+2.559%	3,973,749	-94.831%
2025-09-04	5.63000	5.820000	5.230300	5.4700	-4.203%	4,952,254	-94.698%
2025-09-03	5.64000	5.900000	5.420000	5.7100	+1.062%	4,979,065	-94.921%
2025-09-02	5.44000	6.080000	5.440000	5.6500	+5.019%	8,165,175	-94.867%
2025-08-29	5.48000	5.720000	5.165000	5.3800	+0.561%	4,681,039	-94.610%
2025-08-28	5.22000	5.399900	5.175000	5.3500	+3.482%	2,800,668	-94.579%
2025-08-27	5.15000	5.351600	5.120000	5.1700	+0.584%	2,462,131	-94.391%
2025-08-26	5.12000	5.195000	5.030000	5.1400	-0.388%	2,111,512	-94.358%
2025-08-25	5.37500	5.520000	5.070000	5.1600	-3.551%	4,090,606	-94.380%
2025-08-22	5.11000	5.455000	5.050000	5.3500	+8.081%	6,046,975	-94.579%
2025-08-21	4.90000	4.990000	4.820000	4.9500	+0.610%	2,610,721	-94.141%
2025-08-20	4.64000	4.970000	4.580000	4.9200	+5.579%	3,395,744	-94.106%
2025-08-19	4.85000	4.990000	4.640000	4.6600	-5.092%	4,744,853	-93.777%
2025-08-18	4.92500	5.027000	4.810000	4.9100	+0.204%	4,010,408	-94.094%
2025-08-15	4.95000	4.970000	4.710000	4.9000	-1.804%	4,270,691	-94.082%
2025-08-14	5.09000	5.140000	4.840000	4.9900	-3.107%	3,787,470	-94.188%
2025-08-13	5.20000	5.330000	5.040100	5.1500	-1.530%	3,267,670	-94.369%
2025-08-12	5.62500	5.690000	5.140000	5.2300	-6.774%	5,080,026	-94.455%
2025-08-11	5.37500	5.745000	5.310000	5.6100	+5.849%	4,693,259	-94.831%
2025-08-08	5.24000	5.395000	5.200000	5.3000	+1.145%	3,251,452	-94.528%
2025-08-07	5.43000	5.740000	5.170000	5.2400	-1.873%	4,011,163	-94.466%
2025-08-06	5.17000	5.385000	5.080000	5.3400	+2.299%	3,530,002	-94.569%
2025-08-05	4.99500	5.260000	4.955000	5.2200	+3.984%	3,350,661	-94.444%
2025-08-04	4.82000	5.095000	4.753500	5.0200	+6.809%	4,145,466	-94.223%
2025-08-01	4.51000	4.755000	4.465000	4.7000	-0.424%	4,265,192	-93.830%
2025-07-31	4.90000	4.980000	4.649900	4.7200	-4.453%	5,082,675	-93.856%
2025-07-30	5.25000	5.270100	4.850000	4.9400	-5.815%	6,797,599	-94.130%
2025-07-29	6.20500	6.210000	5.180000	5.2450	-14.854%	12,839,883	-94.471%
2025-07-28	6.04000	7.290400	6.000000	6.1600	+5.660%	12,302,962	-95.292%
2025-07-25	5.67000	5.900000	5.458700	5.8300	+4.950%	3,810,770	-95.026%
2025-07-24	6.70000	6.905000	5.550000	5.5550	-15.961%	7,673,981	-94.779%
2025-07-23	5.93000	7.100000	5.800000	6.6100	+26.145%	19,355,088	-95.613%
2025-07-22	5.66000	5.660000	5.150000	5.2400	-8.231%	5,448,731	-94.466%
2025-07-21	6.26000	6.260000	5.560000	5.7100	-4.674%	4,770,978	-94.921%
2025-07-18	5.91000	6.440000	5.840000	5.9900	+3.454%	5,096,460	-95.159%
2025-07-17	5.81000	5.920000	5.660000	5.7900	-0.856%	3,553,263	-94.991%
2025-07-16	5.68000	5.930000	5.650000	5.8400	+3.730%	3,729,587	-95.034%
2025-07-15	5.53000	5.785000	5.490000	5.6300	+1.808%	3,131,118	-94.849%
2025-07-14	5.30000	5.570000	5.239300	5.5300	+4.340%	3,685,938	-94.756%
2025-07-11	5.43500	5.590000	5.190000	5.3000	-0.563%	2,470,891	-94.528%
2025-07-10	5.55000	5.550000	5.201100	5.3300	-3.617%	2,502,497	-94.559%
2025-07-09	5.15000	5.580000	5.070000	5.5300	+6.551%	4,364,639	-94.756%
2025-07-08	5.38000	5.450000	5.115000	5.1900	-2.075%	3,792,690	-94.412%
2025-07-07	5.19000	5.420000	5.080000	5.3000	-0.188%	4,479,729	-94.528%
2025-07-03	5.34000	5.340000	4.995000	5.3100	+0.568%	2,380,688	-94.539%
2025-07-02	5.13000	5.470000	4.955000	5.2800	+2.924%	4,545,904	-94.508%
2025-07-01	5.06000	5.290000	4.970000	5.1300	+1.183%	4,015,943	-94.347%
2025-06-30	5.17000	5.350000	4.980000	5.0700	+0.795%	4,107,865	-94.280%
2025-06-27	5.36500	5.370000	4.780000	5.0300	-5.273%	15,793,103	-94.235%
2025-06-26	5.25000	5.500000	5.155000	5.3100	+3.914%	2,884,104	-94.539%
2025-06-25	5.30000	5.314700	4.950000	5.1100	-3.766%	2,575,843	-94.325%
2025-06-24	5.08000	5.415000	4.960000	5.3100	+6.627%	3,780,527	-94.539%
2025-06-23	5.15000	5.210000	4.935000	4.9800	-4.598%	2,949,443	-94.177%
2025-06-20	5.49000	5.490000	5.065000	5.2200	+0.967%	3,331,414	-94.444%
2025-06-18	5.09000	5.230000	5.020000	5.1700	+0.584%	1,906,480	-94.391%
2025-06-17	5.45000	5.460000	5.070000	5.1400	-6.204%	2,835,545	-94.358%
2025-06-16	5.25000	5.489900	5.141800	5.4800	+5.385%	2,039,364	-94.708%
2025-06-13	5.30000	5.500000	5.150000	5.2000	-4.236%	2,114,062	-94.423%
2025-06-12	5.35000	5.610000	5.250000	5.4300	+0.649%	1,375,742	-94.659%
2025-06-11	5.55000	5.748800	5.330000	5.3950	-1.909%	2,086,562	-94.625%
2025-06-10	5.40000	5.980000	5.390000	5.5000	+0.917%	2,732,384	-94.727%
2025-06-09	5.50000	5.525000	5.150000	5.4500	+1.301%	2,618,247	-94.679%
2025-06-06	5.47000	5.520000	5.337000	5.3800	+0.561%	2,595,352	-94.610%
2025-06-05	5.24000	5.655000	5.185000	5.3500	+4.086%	3,039,876	-94.579%
2025-06-04	5.49500	5.650000	5.075000	5.1400	-4.638%	4,689,428	-94.358%
2025-06-03	4.77500	5.750000	4.670100	5.3900	+13.474%	5,830,638	-94.620%
2025-06-02	4.50500	4.830000	4.365000	4.7500	+6.264%	2,477,873	-93.895%
2025-05-30	4.28000	4.510000	4.160000	4.4700	+5.053%	1,719,984	-93.512%
2025-05-29	4.40000	4.480000	4.210100	4.2550	+1.310%	1,724,005	-93.184%
2025-05-28	3.91000	4.300000	3.730000	4.2000	+8.527%	2,364,561	-93.095%
2025-05-27	3.96000	4.020000	3.780000	3.8700	+3.200%	2,247,346	-92.506%
2025-05-23	3.78000	3.880000	3.700000	3.7500	-1.316%	992,000	-92.267%
2025-05-22	3.92000	3.940000	3.700000	3.8000	+1.333%	1,852,763	-92.368%
2025-05-21	3.49000	3.845000	3.423600	3.7500	+7.450%	2,350,173	-92.267%
2025-05-20	3.43000	3.530000	3.370000	3.4900	+1.453%	867,839	-91.691%
2025-05-19	3.30000	3.500000	3.250000	3.4400	+5.199%	1,224,776	-91.570%
2025-05-16	3.07000	3.380000	3.050000	3.2700	+9.000%	1,524,032	-91.131%
2025-05-15	3.04000	3.119900	2.980000	3.0000	-0.990%	1,379,430	-90.333%
2025-05-14	3.29000	3.345000	3.005000	3.0300	-8.459%	2,019,632	-90.429%
2025-05-13	3.24000	3.340000	3.070000	3.3100	+2.160%	1,418,087	-91.239%
2025-05-12	3.34000	3.470000	3.210000	3.2400	-1.220%	1,304,473	-91.049%
2025-05-09	3.35000	3.420000	3.200000	3.2800	-1.796%	927,876	-91.159%
2025-05-08	3.11000	3.450000	3.110000	3.3400	+5.696%	1,120,906	-91.317%
2025-05-07	3.23000	3.300000	3.060000	3.1600	-2.167%	1,038,476	-90.823%
2025-05-06	3.53000	3.570000	3.220000	3.2300	-9.777%	1,174,437	-91.022%
2025-05-05	3.64000	3.650000	3.445000	3.5800	-0.556%	746,126	-91.899%
2025-05-02	3.45000	3.670000	3.415000	3.6000	+7.784%	1,375,208	-91.944%
2025-05-01	3.49000	3.498000	3.340000	3.3400	-3.746%	1,043,046	-91.317%
2025-04-30	3.38000	3.490000	3.250000	3.4700	+2.663%	745,682	-91.643%
2025-04-29	3.30000	3.440000	3.190000	3.3800	+3.364%	1,038,264	-91.420%
2025-04-28	3.43000	3.540000	3.195000	3.2700	-2.388%	1,566,284	-91.131%
2025-04-25	3.42000	3.470000	3.290000	3.3500	-2.899%	633,278	-91.343%
2025-04-24	3.51000	3.540000	3.350000	3.4500	-1.989%	915,761	-91.594%
2025-04-23	3.58000	3.600000	3.450000	3.5200	+1.441%	1,394,904	-91.761%
2025-04-22	3.33000	3.649900	3.330000	3.4700	+5.793%	1,239,733	-91.643%
2025-04-21	3.07000	3.330000	3.050000	3.2800	+5.806%	1,532,578	-91.159%
2025-04-17	3.00000	3.140000	2.970000	3.1000	+2.649%	801,734	-90.645%
2025-04-16	2.94000	3.020000	2.850000	3.0200	+1.003%	887,140	-90.397%
2025-04-15	3.01000	3.150000	2.940000	2.9900	-0.664%	819,872	-90.301%
2025-04-14	3.07000	3.119500	2.940000	3.0100	+1.347%	730,427	-90.365%

.dark-mode .H1MqDv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H1MqDv{ color: #333333; background-color: white; border: 2px solid #333333; }ATYRaTyr Pharma, Inc. Common Stockstock NASDAQ

ATYR
aTyr Pharma, Inc. Common Stock
stock NASDAQ