Dark

ATYR
aTyr Pharma, Inc. Common Stock
stock NASDAQ

Market Open

Apr 29, 2026 3:21:41 PM EDT

0.7600USD-3.944%(-0.0313)809,331

0.7500Bid 0.8700Ask 0.1200Spread

Pre-market

Apr 29, 2026 9:16:30 AM EDT

0.8017USD+1.021%(+0.0081)6,810

After-hours

Apr 28, 2026 4:00:30 PM EDT

0.7936USD-0.352%(-0.0028)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	0.78000	0.780000	0.750000	0.7600	-4.234%	809,331	0.000%
2026-04-28	0.78700	0.813000	0.780000	0.7936	+0.341%	585,676	-4.234%
2026-04-27	0.79000	0.835500	0.772200	0.7909	+0.739%	1,155,202	-3.907%
2026-04-24	0.78330	0.815900	0.779900	0.7851	-0.834%	910,097	-3.197%
2026-04-23	0.84670	0.846700	0.785000	0.7917	-6.230%	836,666	-4.004%
2026-04-22	0.83490	0.864890	0.830000	0.8443	+2.526%	751,307	-9.985%
2026-04-21	0.84100	0.857950	0.817800	0.8235	-3.481%	584,458	-7.711%
2026-04-20	0.85580	0.869900	0.841500	0.8532	-0.023%	850,371	-10.924%
2026-04-17	0.85000	0.870000	0.832000	0.8534	+2.757%	700,921	-10.944%
2026-04-16	0.85900	0.869900	0.825000	0.8305	-1.448%	613,392	-8.489%
2026-04-15	0.85000	0.872400	0.830100	0.8427	+0.214%	1,058,545	-9.814%
2026-04-14	0.82000	0.875000	0.820000	0.8409	+3.764%	654,030	-9.621%
2026-04-13	0.83000	0.850000	0.800000	0.8104	-2.643%	792,285	-6.219%
2026-04-10	0.77000	0.848000	0.751600	0.8324	+10.987%	980,600	-8.698%
2026-04-09	0.78600	0.800000	0.750000	0.7500	-6.227%	1,205,766	+1.333%
2026-04-08	0.83010	0.835100	0.792300	0.7998	+0.591%	686,108	-4.976%
2026-04-07	0.80860	0.820000	0.762600	0.7951	-3.507%	919,554	-4.415%
2026-04-06	0.84000	0.866400	0.820100	0.8240	-2.704%	729,175	-7.767%
2026-04-02	0.83930	0.870000	0.812000	0.8469	-0.458%	704,056	-10.261%
2026-04-01	0.80000	0.864900	0.790000	0.8508	+9.077%	1,801,785	-10.672%
2026-03-31	0.73900	0.780000	0.739000	0.7800	+6.718%	1,034,828	-2.564%
2026-03-30	0.75000	0.755400	0.720000	0.7309	-2.806%	1,476,491	+3.981%
2026-03-27	0.77580	0.792700	0.750000	0.7520	-5.134%	1,300,649	+1.064%
2026-03-26	0.78000	0.811200	0.780000	0.7927	-0.826%	789,572	-4.125%
2026-03-25	0.79570	0.839500	0.770800	0.7993	+1.228%	1,475,526	-4.917%
2026-03-24	0.82010	0.824516	0.780000	0.7896	-4.569%	767,872	-3.749%
2026-03-23	0.82700	0.845800	0.800300	0.8274	+2.363%	896,809	-8.146%
2026-03-20	0.82470	0.845500	0.800600	0.8083	-2.332%	876,848	-5.976%
2026-03-19	0.81650	0.844900	0.790000	0.8276	+1.546%	1,055,414	-8.168%
2026-03-18	0.88000	0.893500	0.814200	0.8150	-7.544%	801,340	-6.748%
2026-03-17	0.90000	0.909800	0.870200	0.8815	-1.453%	652,723	-13.783%
2026-03-16	0.85000	0.899900	0.841000	0.8945	+5.235%	963,612	-15.036%
2026-03-13	0.88000	0.899000	0.825200	0.8500	-2.017%	791,090	-10.588%
2026-03-12	0.90000	0.910000	0.850000	0.8675	-5.901%	1,173,655	-12.392%
2026-03-11	0.91690	0.935000	0.900000	0.9219	-1.485%	565,148	-17.562%
2026-03-10	0.90400	0.970000	0.900000	0.9358	+4.024%	1,124,919	-18.786%
2026-03-09	0.82000	0.904000	0.820000	0.8996	+9.175%	1,556,271	-15.518%
2026-03-06	0.87460	0.888000	0.820000	0.8240	-8.678%	1,754,763	-7.767%
2026-03-05	0.94510	0.964400	0.890000	0.9023	-6.449%	1,302,605	-15.771%
2026-03-04	0.96000	0.996350	0.920100	0.9645	+0.479%	1,040,652	-21.203%
2026-03-03	0.95000	0.970400	0.854700	0.9599	-3.040%	1,249,668	-20.825%
2026-03-02	0.93000	0.990000	0.925100	0.9900	+3.146%	1,280,215	-23.232%
2026-02-27	0.99000	1.010000	0.940600	0.9598	-3.051%	932,641	-20.817%
2026-02-26	1.03000	1.030000	0.965100	0.9900	-2.941%	1,408,507	-23.232%
2026-02-25	0.98000	1.045000	0.980000	1.0200	+3.155%	1,208,378	-25.490%
2026-02-24	0.99830	1.035000	0.960000	0.9888	-2.099%	1,333,951	-23.139%
2026-02-23	1.05000	1.100000	0.990100	1.0100	-2.885%	2,260,035	-24.752%
2026-02-20	1.05000	1.075000	0.997549	1.0400	-0.952%	1,527,520	-26.923%
2026-02-19	0.97000	1.110000	0.964100	1.0500	+5.613%	3,005,464	-27.619%
2026-02-18	0.97130	1.020000	0.960000	0.9942	+1.139%	1,970,197	-23.557%
2026-02-17	0.88500	1.000000	0.874400	0.9830	+9.968%	2,611,526	-22.686%
2026-02-13	0.89000	0.947250	0.870300	0.8939	+0.337%	1,369,199	-14.979%
2026-02-12	0.91000	0.918100	0.852300	0.8909	-3.874%	1,169,194	-14.693%
2026-02-11	0.88810	0.926800	0.820000	0.9268	+5.318%	1,968,679	-17.997%
2026-02-10	0.88370	0.935200	0.865200	0.8800	-2.168%	1,316,489	-13.636%
2026-02-09	0.92350	0.924000	0.836200	0.8995	+0.056%	1,351,401	-15.509%
2026-02-06	0.82890	0.921990	0.816300	0.8990	+10.892%	1,629,523	-15.462%
2026-02-05	0.86000	0.900000	0.810200	0.8107	-7.927%	2,016,733	-6.254%
2026-02-04	0.96100	1.030000	0.870000	0.8805	-8.300%	2,026,487	-13.685%
2026-02-03	0.97430	1.040000	0.870000	0.9602	-1.031%	3,572,790	-20.850%
2026-02-02	0.88000	1.020000	0.870100	0.9702	+9.900%	7,287,669	-21.666%
2026-01-30	0.84500	0.886900	0.820400	0.8828	+3.786%	3,124,802	-13.910%
2026-01-29	0.75000	0.895000	0.740000	0.8506	+26.164%	15,728,811	-10.651%
2026-01-28	0.70100	0.710099	0.670100	0.6742	-4.639%	886,494	+12.726%
2026-01-27	0.70180	0.720000	0.690000	0.7070	+0.899%	859,989	+7.496%
2026-01-26	0.71010	0.733700	0.700300	0.7007	-3.098%	1,160,602	+8.463%
2026-01-23	0.73000	0.744300	0.714800	0.7231	-3.122%	740,320	+5.103%
2026-01-22	0.70990	0.759000	0.700800	0.7464	+5.216%	1,179,622	+1.822%
2026-01-21	0.70160	0.719300	0.691000	0.7094	+0.410%	828,021	+7.133%
2026-01-20	0.69000	0.729900	0.689650	0.7065	-0.296%	858,745	+7.573%
2026-01-16	0.69720	0.739000	0.696600	0.7086	+0.297%	1,252,321	+7.254%
2026-01-15	0.70000	0.743400	0.694000	0.7065	-1.588%	827,596	+7.573%
2026-01-14	0.70000	0.727300	0.690700	0.7179	+1.671%	1,033,177	+5.864%
2026-01-13	0.68000	0.709900	0.663200	0.7061	+3.382%	1,471,160	+7.633%
2026-01-12	0.70920	0.719500	0.656200	0.6830	-4.167%	2,435,629	+11.274%
2026-01-09	0.72120	0.740000	0.710000	0.7127	-1.710%	1,818,169	+6.637%
2026-01-08	0.73000	0.745100	0.717050	0.7251	-2.867%	1,349,032	+4.813%
2026-01-07	0.72240	0.762000	0.722400	0.7465	+3.065%	1,255,657	+1.808%
2026-01-06	0.73410	0.759999	0.710600	0.7243	-2.909%	2,249,052	+4.929%
2026-01-05	0.75000	0.778450	0.741300	0.7460	-1.726%	1,545,731	+1.877%
2026-01-02	0.78310	0.800000	0.740110	0.7591	-3.065%	1,157,653	+0.119%
2025-12-31	0.72250	0.850349	0.720000	0.7831	+5.114%	3,675,201	-2.950%
2025-12-30	0.72000	0.745000	0.715000	0.7450	-0.481%	1,471,180	+2.013%
2025-12-29	0.72000	0.748600	0.710000	0.7486	+0.781%	2,577,179	+1.523%
2025-12-26	0.72700	0.745000	0.704800	0.7428	+0.637%	1,712,790	+2.316%
2025-12-24	0.71000	0.739900	0.710000	0.7381	+2.514%	626,465	+2.967%
2025-12-23	0.71450	0.763000	0.710000	0.7200	-0.813%	2,073,527	+5.556%
2025-12-22	0.71820	0.747500	0.705200	0.7259	-3.213%	1,667,743	+4.698%
2025-12-19	0.70000	0.750000	0.690600	0.7500	+6.670%	5,868,341	+1.333%
2025-12-18	0.70960	0.748000	0.700000	0.7031	-0.916%	1,673,139	+8.093%
2025-12-17	0.73260	0.751200	0.702900	0.7096	-3.140%	1,260,086	+7.103%
2025-12-16	0.71610	0.754300	0.715900	0.7326	-0.109%	2,355,312	+3.740%
2025-12-15	0.76280	0.787600	0.726000	0.7334	-5.429%	1,730,821	+3.627%
2025-12-12	0.75790	0.795000	0.757900	0.7755	+1.333%	1,558,483	-1.999%
2025-12-11	0.81000	0.823600	0.761100	0.7653	-6.213%	1,588,100	-0.693%
2025-12-10	0.80990	0.830000	0.781900	0.8160	+0.953%	2,674,516	-6.863%
2025-12-09	0.80010	0.828800	0.800000	0.8083	-0.480%	1,081,374	-5.976%
2025-12-08	0.80000	0.835400	0.800000	0.8122	-1.420%	1,435,154	-6.427%
2025-12-05	0.82930	0.849900	0.810000	0.8239	-0.471%	1,483,778	-7.756%
2025-12-04	0.76990	0.859600	0.752400	0.8278	+7.395%	3,227,404	-8.190%
2025-12-03	0.70500	0.774900	0.700100	0.7708	+9.271%	2,324,088	-1.401%
2025-12-02	0.74000	0.746700	0.705400	0.7054	-4.817%	2,212,833	+7.740%
2025-12-01	0.77000	0.808000	0.741100	0.7411	-5.048%	2,464,317	+2.550%
2025-11-28	0.77080	0.796700	0.757800	0.7805	+1.999%	977,280	-2.627%
2025-11-26	0.77420	0.797800	0.741200	0.7652	-0.287%	1,777,176	-0.680%
2025-11-25	0.76000	0.789200	0.740300	0.7674	-1.312%	2,100,669	-0.964%
2025-11-24	0.66000	0.778900	0.654200	0.7776	+17.020%	4,014,639	-2.263%
2025-11-21	0.64280	0.689800	0.640000	0.6645	+2.011%	2,839,909	+14.372%
2025-11-20	0.69000	0.720000	0.651400	0.6514	-3.525%	4,353,936	+16.672%
2025-11-19	0.70020	0.719900	0.665700	0.6752	-3.680%	4,583,725	+12.559%
2025-11-18	0.68260	0.718999	0.680800	0.7010	+3.058%	4,273,700	+8.417%
2025-11-17	0.74300	0.769900	0.676000	0.6802	-9.692%	4,286,345	+11.732%
2025-11-14	0.69100	0.753200	0.688000	0.7532	+5.579%	3,498,861	+0.903%
2025-11-13	0.72890	0.744000	0.699500	0.7134	-1.300%	5,875,874	+6.532%
2025-11-12	0.76960	0.810000	0.722800	0.7228	-8.193%	5,415,040	+5.147%
2025-11-11	0.78350	0.799600	0.770200	0.7873	-0.342%	2,799,579	-3.468%
2025-11-10	0.81000	0.835000	0.772000	0.7900	-3.293%	3,861,468	-3.797%
2025-11-07	0.75000	0.830000	0.742700	0.8169	+6.050%	4,505,157	-6.965%
2025-11-06	0.81000	0.825000	0.770300	0.7703	-5.345%	3,460,802	-1.337%
2025-11-05	0.80630	0.830000	0.790000	0.8138	-1.549%	3,688,151	-6.611%
2025-11-04	0.84000	0.869600	0.817500	0.8266	-6.143%	2,682,714	-8.057%
2025-11-03	0.87570	0.881500	0.822600	0.8807	+1.697%	3,845,944	-13.705%
2025-10-31	0.88960	0.923900	0.866000	0.8660	-2.477%	3,636,436	-12.240%
2025-10-30	0.95490	0.960190	0.888000	0.8880	-8.340%	4,298,931	-14.414%
2025-10-29	0.96000	0.999500	0.950600	0.9688	+0.917%	4,081,391	-21.552%
2025-10-28	0.98500	1.020000	0.960000	0.9600	-1.356%	3,606,306	-20.833%
2025-10-27	0.97000	1.010000	0.969300	0.9732	+0.787%	3,410,955	-21.907%
2025-10-24	0.98790	0.990000	0.944100	0.9656	-0.740%	2,788,221	-21.292%
2025-10-23	0.96480	0.987000	0.941200	0.9728	+0.673%	2,752,878	-21.875%
2025-10-22	1.02000	1.050000	0.953100	0.9663	-6.184%	7,983,475	-21.349%
2025-10-21	1.01000	1.065000	0.995200	1.0300	+0.980%	7,039,973	-26.214%
2025-10-20	1.03000	1.040000	0.980000	1.0200	0.000%	6,405,299	-25.490%
2025-10-17	0.99000	1.040000	0.960000	1.0200	+2.000%	6,396,147	-25.490%
2025-10-16	0.99500	1.100000	0.995000	1.0000	-1.961%	9,344,274	-24.000%
2025-10-15	1.04000	1.080000	1.000000	1.0200	-1.923%	5,496,346	-25.490%
2025-10-14	0.92435	1.060000	0.900000	1.0400	+7.683%	8,286,686	-26.923%
2025-10-13	1.06500	1.080000	0.950000	0.9658	-8.887%	9,581,435	-21.309%
2025-10-10	1.07000	1.120000	1.010000	1.0600	+11.228%	21,621,367	-28.302%
2025-10-09	0.99000	1.020000	0.926600	0.9530	-4.700%	10,278,798	-20.252%
2025-10-08	0.83670	1.000000	0.810100	1.0000	+19.574%	11,937,731	-24.000%
2025-10-07	0.82000	0.846900	0.799500	0.8363	+1.419%	5,655,881	-9.124%
2025-10-06	0.80000	0.860000	0.790100	0.8246	+6.373%	10,686,853	-7.834%
2025-10-03	0.70800	0.789900	0.708000	0.7752	+9.198%	10,694,119	-1.961%
2025-10-02	0.69670	0.728800	0.690000	0.7099	+2.824%	10,576,465	+7.057%
2025-10-01	0.71000	0.740000	0.681600	0.6904	-4.297%	13,556,816	+10.081%
2025-09-30	0.82470	0.833000	0.700000	0.7214	-9.281%	23,582,075	+5.351%
2025-09-29	0.82140	0.837300	0.770000	0.7952	-5.390%	13,788,690	-4.427%
2025-09-26	0.87220	0.900000	0.802000	0.8405	-5.911%	16,689,673	-9.578%
2025-09-25	0.93400	0.960000	0.870000	0.8933	-6.067%	14,146,251	-14.922%
2025-09-24	0.98870	0.995000	0.951000	0.9510	-3.949%	12,251,525	-20.084%
2025-09-23	1.04000	1.050000	0.980000	0.9901	-5.705%	9,457,165	-23.240%
2025-09-22	0.96000	1.050000	0.959400	1.0500	+5.836%	21,352,835	-27.619%
2025-09-19	1.04000	1.069600	0.945000	0.9921	-5.514%	26,938,965	-23.395%
2025-09-18	1.02000	1.080000	1.000000	1.0500	+2.439%	15,912,253	-27.619%
2025-09-17	1.07000	1.080000	0.969300	1.0250	-5.093%	32,060,344	-25.854%
2025-09-16	1.08000	1.200000	1.060000	1.0800	+6.404%	46,375,566	-29.630%
2025-09-15	1.26000	1.370000	1.000000	1.0150	-83.167%	155,055,020	-25.123%
2025-09-12	5.27000	6.500000	5.220000	6.0300	+14.639%	16,838,142	-87.396%
2025-09-11	5.20000	5.585000	5.185000	5.2600	+0.382%	4,768,423	-85.551%
2025-09-10	5.31500	5.435000	5.080000	5.2400	-1.318%	4,079,422	-85.496%
2025-09-09	5.45000	5.600000	5.170000	5.3100	-2.747%	4,935,858	-85.687%
2025-09-08	5.60000	5.770000	5.320000	5.4600	-2.674%	4,301,566	-86.081%
2025-09-05	5.54000	5.630000	5.270000	5.6100	+2.559%	3,973,749	-86.453%
2025-09-04	5.63000	5.820000	5.230300	5.4700	-4.203%	4,952,254	-86.106%
2025-09-03	5.64000	5.900000	5.420000	5.7100	+1.062%	4,979,065	-86.690%
2025-09-02	5.44000	6.080000	5.440000	5.6500	+5.019%	8,165,175	-86.549%
2025-08-29	5.48000	5.720000	5.165000	5.3800	+0.561%	4,681,039	-85.874%
2025-08-28	5.22000	5.399900	5.175000	5.3500	+3.482%	2,800,668	-85.794%
2025-08-27	5.15000	5.351600	5.120000	5.1700	+0.584%	2,462,131	-85.300%
2025-08-26	5.12000	5.195000	5.030000	5.1400	-0.388%	2,111,512	-85.214%
2025-08-25	5.37500	5.520000	5.070000	5.1600	-3.551%	4,090,606	-85.271%
2025-08-22	5.11000	5.455000	5.050000	5.3500	+8.081%	6,046,975	-85.794%
2025-08-21	4.90000	4.990000	4.820000	4.9500	+0.610%	2,610,721	-84.646%
2025-08-20	4.64000	4.970000	4.580000	4.9200	+5.579%	3,395,744	-84.553%
2025-08-19	4.85000	4.990000	4.640000	4.6600	-5.092%	4,744,853	-83.691%
2025-08-18	4.92500	5.027000	4.810000	4.9100	+0.204%	4,010,408	-84.521%
2025-08-15	4.95000	4.970000	4.710000	4.9000	-1.804%	4,270,691	-84.490%
2025-08-14	5.09000	5.140000	4.840000	4.9900	-3.107%	3,787,470	-84.770%
2025-08-13	5.20000	5.330000	5.040100	5.1500	-1.530%	3,267,670	-85.243%
2025-08-12	5.62500	5.690000	5.140000	5.2300	-6.774%	5,080,026	-85.468%
2025-08-11	5.37500	5.745000	5.310000	5.6100	+5.849%	4,693,259	-86.453%
2025-08-08	5.24000	5.395000	5.200000	5.3000	+1.145%	3,251,452	-85.660%
2025-08-07	5.43000	5.740000	5.170000	5.2400	-1.873%	4,011,163	-85.496%
2025-08-06	5.17000	5.385000	5.080000	5.3400	+2.299%	3,530,002	-85.768%
2025-08-05	4.99500	5.260000	4.955000	5.2200	+3.984%	3,350,661	-85.441%
2025-08-04	4.82000	5.095000	4.753500	5.0200	+6.809%	4,145,466	-84.861%
2025-08-01	4.51000	4.755000	4.465000	4.7000	-0.424%	4,265,192	-83.830%
2025-07-31	4.90000	4.980000	4.649900	4.7200	-4.453%	5,082,675	-83.898%
2025-07-30	5.25000	5.270100	4.850000	4.9400	-5.815%	6,797,599	-84.615%
2025-07-29	6.20500	6.210000	5.180000	5.2450	-14.854%	12,839,883	-85.510%
2025-07-28	6.04000	7.290400	6.000000	6.1600	+5.660%	12,302,962	-87.662%
2025-07-25	5.67000	5.900000	5.458700	5.8300	+4.950%	3,810,770	-86.964%
2025-07-24	6.70000	6.905000	5.550000	5.5550	-15.961%	7,673,981	-86.319%
2025-07-23	5.93000	7.100000	5.800000	6.6100	+26.145%	19,355,088	-88.502%
2025-07-22	5.66000	5.660000	5.150000	5.2400	-8.231%	5,448,731	-85.496%
2025-07-21	6.26000	6.260000	5.560000	5.7100	-4.674%	4,770,978	-86.690%
2025-07-18	5.91000	6.440000	5.840000	5.9900	+3.454%	5,096,460	-87.312%
2025-07-17	5.81000	5.920000	5.660000	5.7900	-0.856%	3,553,263	-86.874%
2025-07-16	5.68000	5.930000	5.650000	5.8400	+3.730%	3,729,587	-86.986%
2025-07-15	5.53000	5.785000	5.490000	5.6300	+1.808%	3,131,118	-86.501%
2025-07-14	5.30000	5.570000	5.239300	5.5300	+4.340%	3,685,938	-86.257%
2025-07-11	5.43500	5.590000	5.190000	5.3000	-0.563%	2,470,891	-85.660%
2025-07-10	5.55000	5.550000	5.201100	5.3300	-3.617%	2,502,497	-85.741%
2025-07-09	5.15000	5.580000	5.070000	5.5300	+6.551%	4,364,639	-86.257%
2025-07-08	5.38000	5.450000	5.115000	5.1900	-2.075%	3,792,690	-85.356%
2025-07-07	5.19000	5.420000	5.080000	5.3000	-0.188%	4,479,729	-85.660%
2025-07-03	5.34000	5.340000	4.995000	5.3100	+0.568%	2,380,688	-85.687%
2025-07-02	5.13000	5.470000	4.955000	5.2800	+2.924%	4,545,904	-85.606%
2025-07-01	5.06000	5.290000	4.970000	5.1300	+1.183%	4,015,943	-85.185%
2025-06-30	5.17000	5.350000	4.980000	5.0700	+0.795%	4,107,865	-85.010%
2025-06-27	5.36500	5.370000	4.780000	5.0300	-5.273%	15,793,103	-84.891%
2025-06-26	5.25000	5.500000	5.155000	5.3100	+3.914%	2,884,104	-85.687%
2025-06-25	5.30000	5.314700	4.950000	5.1100	-3.766%	2,575,843	-85.127%
2025-06-24	5.08000	5.415000	4.960000	5.3100	+6.627%	3,780,527	-85.687%
2025-06-23	5.15000	5.210000	4.935000	4.9800	-4.598%	2,949,443	-84.739%
2025-06-20	5.49000	5.490000	5.065000	5.2200	+0.967%	3,331,414	-85.441%
2025-06-18	5.09000	5.230000	5.020000	5.1700	+0.584%	1,906,480	-85.300%
2025-06-17	5.45000	5.460000	5.070000	5.1400	-6.204%	2,835,545	-85.214%
2025-06-16	5.25000	5.489900	5.141800	5.4800	+5.385%	2,039,364	-86.131%
2025-06-13	5.30000	5.500000	5.150000	5.2000	-4.236%	2,114,062	-85.385%
2025-06-12	5.35000	5.610000	5.250000	5.4300	+0.649%	1,375,742	-86.004%
2025-06-11	5.55000	5.748800	5.330000	5.3950	-1.909%	2,086,562	-85.913%
2025-06-10	5.40000	5.980000	5.390000	5.5000	+0.917%	2,732,384	-86.182%
2025-06-09	5.50000	5.525000	5.150000	5.4500	+1.301%	2,618,247	-86.055%
2025-06-06	5.47000	5.520000	5.337000	5.3800	+0.561%	2,595,352	-85.874%
2025-06-05	5.24000	5.655000	5.185000	5.3500	+4.086%	3,039,876	-85.794%
2025-06-04	5.49500	5.650000	5.075000	5.1400	-4.638%	4,689,428	-85.214%
2025-06-03	4.77500	5.750000	4.670100	5.3900	+13.474%	5,830,638	-85.900%
2025-06-02	4.50500	4.830000	4.365000	4.7500	+6.264%	2,477,873	-84.000%
2025-05-30	4.28000	4.510000	4.160000	4.4700	+5.053%	1,719,984	-82.998%
2025-05-29	4.40000	4.480000	4.210100	4.2550	+1.310%	1,724,005	-82.139%
2025-05-28	3.91000	4.300000	3.730000	4.2000	+8.527%	2,364,561	-81.905%
2025-05-27	3.96000	4.020000	3.780000	3.8700	+3.200%	2,247,346	-80.362%
2025-05-23	3.78000	3.880000	3.700000	3.7500	-1.316%	992,000	-79.733%
2025-05-22	3.92000	3.940000	3.700000	3.8000	+1.333%	1,852,763	-80.000%
2025-05-21	3.49000	3.845000	3.423600	3.7500	+7.450%	2,350,173	-79.733%
2025-05-20	3.43000	3.530000	3.370000	3.4900	+1.453%	867,839	-78.223%
2025-05-19	3.30000	3.500000	3.250000	3.4400	+5.199%	1,224,776	-77.907%
2025-05-16	3.07000	3.380000	3.050000	3.2700	+9.000%	1,524,032	-76.758%
2025-05-15	3.04000	3.119900	2.980000	3.0000	-0.990%	1,379,430	-74.667%
2025-05-14	3.29000	3.345000	3.005000	3.0300	-8.459%	2,019,632	-74.917%
2025-05-13	3.24000	3.340000	3.070000	3.3100	+2.160%	1,418,087	-77.039%
2025-05-12	3.34000	3.470000	3.210000	3.2400	-1.220%	1,304,473	-76.543%
2025-05-09	3.35000	3.420000	3.200000	3.2800	-1.796%	927,876	-76.829%
2025-05-08	3.11000	3.450000	3.110000	3.3400	+5.696%	1,120,906	-77.246%
2025-05-07	3.23000	3.300000	3.060000	3.1600	-2.167%	1,038,476	-75.949%
2025-05-06	3.53000	3.570000	3.220000	3.2300	-9.777%	1,174,437	-76.471%
2025-05-05	3.64000	3.650000	3.445000	3.5800	-0.556%	746,126	-78.771%
2025-05-02	3.45000	3.670000	3.415000	3.6000	+7.784%	1,375,208	-78.889%
2025-05-01	3.49000	3.498000	3.340000	3.3400	-3.746%	1,043,046	-77.246%
2025-04-30	3.38000	3.490000	3.250000	3.4700	+2.663%	745,682	-78.098%
2025-04-29	3.30000	3.440000	3.190000	3.3800	+3.364%	1,038,264	-77.515%
2025-04-28	3.43000	3.540000	3.195000	3.2700	-2.388%	1,566,284	-76.758%
2025-04-25	3.42000	3.470000	3.290000	3.3500	-2.899%	633,278	-77.313%
2025-04-24	3.51000	3.540000	3.350000	3.4500	-1.989%	915,761	-77.971%
2025-04-23	3.58000	3.600000	3.450000	3.5200	+1.441%	1,394,904	-78.409%
2025-04-22	3.33000	3.649900	3.330000	3.4700	+5.793%	1,239,733	-78.098%
2025-04-21	3.07000	3.330000	3.050000	3.2800	+5.806%	1,532,578	-76.829%
2025-04-17	3.00000	3.140000	2.970000	3.1000	+2.649%	801,734	-75.484%
2025-04-16	2.94000	3.020000	2.850000	3.0200	+1.003%	887,140	-74.834%
2025-04-15	3.01000	3.150000	2.940000	2.9900	-0.664%	819,872	-74.582%
2025-04-14	3.07000	3.119500	2.940000	3.0100	+1.347%	730,427	-74.751%
2025-04-11	2.81000	3.125300	2.750000	2.9700	+8.394%	2,202,350	-74.411%
2025-04-10	2.82000	2.880000	2.670000	2.7400	-4.530%	1,279,140	-72.263%
2025-04-09	2.68000	2.975000	2.530000	2.8700	+5.515%	2,265,176	-73.519%
2025-04-08	3.01000	3.130000	2.650000	2.7200	-4.561%	1,589,631	-72.059%
2025-04-07	2.43000	2.895000	2.300000	2.8500	+8.779%	1,702,273	-73.333%
2025-04-04	2.67000	2.730000	2.460000	2.6200	-6.093%	1,875,090	-70.992%
2025-04-03	2.92000	2.920000	2.710000	2.7900	-5.743%	1,486,094	-72.760%
2025-04-02	2.82000	2.990000	2.820000	2.9600	+2.778%	1,134,842	-74.324%
2025-04-01	3.03000	3.040000	2.880000	2.8800	-4.636%	1,725,794	-73.611%
2025-03-31	3.06000	3.110000	2.970700	3.0200	-3.514%	1,837,654	-74.834%
2025-03-28	3.26000	3.260000	3.070000	3.1300	-3.988%	1,132,093	-75.719%
2025-03-27	3.29000	3.340000	3.210000	3.2600	+0.617%	1,275,922	-76.687%
2025-03-26	3.50000	3.510000	3.200000	3.2400	-7.163%	1,416,915	-76.543%
2025-03-25	3.68000	3.700000	3.430000	3.4900	-5.676%	1,258,776	-78.223%
2025-03-24	3.85000	3.940000	3.685000	3.7000	+0.543%	749,361	-79.459%
2025-03-21	3.71000	3.790000	3.630000	3.6800	-2.128%	813,175	-79.348%
2025-03-20	3.81000	3.900000	3.675000	3.7600	-2.083%	1,511,212	-79.787%
2025-03-19	3.86000	3.980000	3.805000	3.8400	-0.775%	1,274,922	-80.208%
2025-03-18	4.15000	4.170000	3.850000	3.8700	-3.491%	1,305,379	-80.362%
2025-03-17	4.00000	4.320000	3.900000	4.0100	+1.008%	2,001,581	-81.047%
2025-03-14	3.66000	4.280000	3.650000	3.9700	-0.501%	2,403,455	-80.856%
2025-03-13	3.55000	4.040000	3.530000	3.9900	+12.394%	1,902,451	-80.952%
2025-03-12	3.10000	3.705000	3.100000	3.5500	+15.635%	2,146,187	-78.592%
2025-03-11	3.10000	3.270000	2.980000	3.0700	-0.968%	2,307,173	-75.244%
2025-03-10	3.32000	3.391000	3.100000	3.1000	-8.824%	1,461,743	-75.484%
2025-03-07	3.28000	3.725000	3.270000	3.4000	+10.390%	2,884,005	-77.647%
2025-03-06	3.11000	3.165900	2.945000	3.0800	-2.222%	1,355,327	-75.325%
2025-03-05	3.15000	3.260000	3.070000	3.1500	+3.960%	1,832,324	-75.873%
2025-03-04	3.24000	3.245000	2.705000	3.0300	-8.182%	3,112,131	-74.917%
2025-03-03	3.98000	4.010000	3.290000	3.3000	-16.561%	1,804,307	-76.970%
2025-02-28	3.86000	3.960000	3.700000	3.9550	+2.196%	954,466	-80.784%
2025-02-27	3.96500	4.139600	3.860000	3.8700	0.000%	1,031,392	-80.362%
2025-02-26	3.84500	3.920000	3.685000	3.8700	+2.111%	1,404,166	-80.362%
2025-02-25	3.81000	3.890000	3.510000	3.7900	-1.044%	3,971,416	-79.947%
2025-02-24	4.35000	4.400700	3.830000	3.8300	-11.343%	1,922,852	-80.157%
2025-02-21	4.56000	4.660000	4.305000	4.3200	-2.483%	1,773,809	-82.407%
2025-02-20	4.48000	4.575000	4.110000	4.4300	+4.235%	2,095,250	-82.844%
2025-02-19	3.83000	4.285000	3.830000	4.2500	+12.137%	3,812,444	-82.118%
2025-02-18	3.58000	3.820000	3.520000	3.7900	+11.144%	1,307,863	-79.947%
2025-02-14	3.61000	3.650000	3.380000	3.4100	-5.014%	1,056,709	-77.713%
2025-02-13	3.61000	3.715000	3.510000	3.5900	-0.278%	495,862	-78.830%
2025-02-12	3.67000	3.810000	3.600000	3.6000	-2.965%	1,327,806	-78.889%
2025-02-11	3.75000	3.750000	3.600000	3.7100	-1.592%	511,194	-79.515%
2025-02-10	3.93000	3.930000	3.690000	3.7700	-3.333%	638,326	-79.841%
2025-02-07	3.86000	3.975000	3.780000	3.9000	+0.775%	748,024	-80.513%
2025-02-06	3.95000	3.990000	3.840000	3.8700	-1.777%	586,187	-80.362%
2025-02-05	3.81000	3.955000	3.730100	3.9400	+3.412%	773,796	-80.711%
2025-02-04	3.61000	3.870000	3.570000	3.8100	+6.723%	878,432	-80.052%
2025-02-03	3.50000	3.605000	3.330000	3.5700	-7.513%	1,299,989	-78.711%
2025-01-31	3.75000	3.950000	3.750000	3.8600	+3.209%	692,104	-80.311%
2025-01-30	3.66000	3.830000	3.630000	3.7400	+3.030%	571,631	-79.679%
2025-01-29	3.49000	3.735000	3.477700	3.6300	+4.913%	492,190	-79.063%
2025-01-28	3.50000	3.538000	3.380000	3.4600	0.000%	393,814	-78.035%
2025-01-27	3.57000	3.690000	3.420000	3.4600	-3.621%	383,362	-78.035%
2025-01-24	3.56000	3.680000	3.550000	3.5900	+0.843%	448,155	-78.830%
2025-01-23	3.46000	3.585000	3.340000	3.5600	+1.714%	644,926	-78.652%
2025-01-22	3.63000	3.686100	3.400000	3.5000	-3.581%	667,302	-78.286%
2025-01-21	3.65000	3.650000	3.460000	3.6300	+0.554%	558,784	-79.063%
2025-01-17	3.79000	3.830000	3.600900	3.6100	-3.733%	670,054	-78.947%
2025-01-16	3.50000	3.805000	3.450000	3.7500	+8.382%	1,655,674	-79.733%
2025-01-15	3.39000	3.490000	3.312000	3.4600	+5.167%	901,557	-78.035%
2025-01-14	3.30000	3.390000	3.170000	3.2900	0.000%	856,220	-76.900%
2025-01-13	3.50000	3.500000	3.245000	3.2900	-6.799%	1,085,353	-76.900%
2025-01-10	3.72000	3.725600	3.520000	3.5300	-5.615%	885,102	-78.470%
2025-01-08	3.88000	3.885000	3.611200	3.7400	-3.856%	781,999	-79.679%
2025-01-07	4.00000	4.067000	3.770000	3.8900	-2.015%	690,303	-80.463%
2025-01-06	4.15000	4.225000	3.890000	3.9700	-0.251%	1,359,682	-80.856%
2025-01-03	4.00000	4.020000	3.830000	3.9800	+1.790%	1,118,233	-80.905%
2025-01-02	3.69000	3.970000	3.630000	3.9100	+8.011%	1,399,994	-80.563%
2024-12-31	3.55000	3.680000	3.471300	3.6200	+3.134%	665,799	-79.006%
2024-12-30	3.70000	3.720000	3.440000	3.5100	-6.150%	850,337	-78.348%
2024-12-27	3.86000	3.980000	3.640000	3.7400	-0.796%	1,051,278	-79.679%
2024-12-26	3.43000	3.770000	3.330000	3.7700	+10.234%	1,057,985	-79.841%
2024-12-24	3.42000	3.445000	3.280000	3.4200	+1.183%	371,681	-77.778%
2024-12-23	3.40000	3.504800	3.300000	3.3800	+0.896%	754,398	-77.515%
2024-12-20	3.15000	3.350000	3.130000	3.3500	+6.349%	1,568,240	-77.313%
2024-12-19	3.18000	3.260000	3.050000	3.1500	0.000%	1,378,951	-75.873%
2024-12-18	3.14000	3.200000	3.090000	3.1500	+2.273%	1,136,259	-75.873%
2024-12-17	3.07000	3.260000	3.040000	3.0800	+1.650%	745,418	-75.325%
2024-12-16	3.07000	3.230000	3.015000	3.0300	-0.980%	1,083,664	-74.917%
2024-12-13	3.01000	3.140000	2.980000	3.0600	+1.325%	416,375	-75.163%
2024-12-12	3.17000	3.180000	2.985000	3.0200	-4.732%	738,582	-74.834%
2024-12-11	3.25000	3.260000	3.110000	3.1700	-3.647%	542,165	-76.025%
2024-12-10	3.60000	3.600000	3.240000	3.2900	-6.799%	856,716	-76.900%
2024-12-09	3.35000	3.780000	3.350000	3.5300	+5.060%	1,293,958	-78.470%
2024-12-06	3.30000	3.550000	3.280000	3.3600	+2.752%	877,701	-77.381%
2024-12-05	3.33000	3.400000	3.230100	3.2700	-1.802%	365,173	-76.758%
2024-12-04	3.35000	3.435000	3.253600	3.3300	0.000%	468,800	-77.177%
2024-12-03	3.56000	3.595000	3.250000	3.3300	-6.461%	589,176	-77.177%
2024-12-02	3.60000	3.639500	3.470000	3.5600	+0.850%	666,940	-78.652%
2024-11-29	3.44000	3.560000	3.320000	3.5300	+2.616%	540,651	-78.470%
2024-11-27	3.37000	3.620000	3.350100	3.4400	+4.559%	718,595	-77.907%
2024-11-26	3.11000	3.369900	3.055000	3.2900	+5.449%	694,853	-76.900%
2024-11-25	3.05000	3.210000	3.050000	3.1200	+2.970%	619,759	-75.641%
2024-11-22	3.00000	3.190000	2.950000	3.0300	+1.678%	1,274,056	-74.917%
2024-11-21	2.96000	3.110000	2.880000	2.9800	-0.334%	1,571,589	-74.497%
2024-11-20	3.06000	3.090000	2.930500	2.9900	-1.645%	520,924	-74.582%
2024-11-19	3.00000	3.100000	2.930000	3.0400	+0.997%	394,483	-75.000%
2024-11-18	2.96000	3.100000	2.850100	3.0100	+3.614%	885,024	-74.751%
2024-11-15	3.15000	3.150000	2.810000	2.9050	-8.934%	1,388,132	-73.838%
2024-11-14	3.51000	3.510000	3.160000	3.1900	-9.375%	677,332	-76.176%
2024-11-13	3.53000	3.800100	3.501400	3.5200	+0.860%	1,217,079	-78.409%
2024-11-12	3.35000	3.530000	3.265000	3.4900	+3.869%	1,059,150	-78.223%
2024-11-11	3.15000	3.420000	3.130000	3.3600	+7.692%	662,157	-77.381%
2024-11-08	3.05000	3.150000	2.938000	3.1200	+0.645%	760,439	-75.641%
2024-11-07	3.25000	3.290000	3.070000	3.1000	-4.615%	632,454	-75.484%
2024-11-06	3.27000	3.290000	3.113100	3.2500	+3.175%	435,805	-76.615%
2024-11-05	3.08000	3.170000	3.040000	3.1500	+2.273%	400,629	-75.873%

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

ATYR
aTyr Pharma, Inc. Common Stock
stock NASDAQ