aTyr Pharma Inc (LIFE) Historical Stock Data
1.62 ↓0.02 (-1.22%)
As of April 23, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, LIFE is down -0.19% a day on average. There have been 14 days where aTyr Pharma Inc closed green and 16 days where LIFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.61 | 1.70 | 238.35K |
| 2024-04-22 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.58 | 1.69 | 293.60K |
| 2024-04-19 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.58 | 1.65 | 159.07K |
| 2024-04-18 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.58 | 1.64 | 276.25K |
| 2024-04-17 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.58 | 1.64 | 537.23K |
| 2024-04-16 | 1.70 | 1.61 | ↓$0.09 (-5.29%) | 1.60 | 1.70 | 359.60K |
| 2024-04-15 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.65 | 1.74 | 307.56K |
| 2024-04-12 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.70 | 1.78 | 252.55K |
| 2024-04-11 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.72 | 1.79 | 232.53K |
| 2024-04-10 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.69 | 1.78 | 452.15K |
| 2024-04-09 | 1.87 | 1.72 | ↓$0.15 (-8.02%) | 1.69 | 1.87 | 790.48K |
| 2024-04-08 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.82 | 1.90 | 241.35K |
| 2024-04-05 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.82 | 1.89 | 241.62K |
| 2024-04-04 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.82 | 1.94 | 459.59K |
| 2024-04-03 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.76 | 1.86 | 319.21K |
| 2024-04-02 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.81 | 1.90 | 374.91K |
| 2024-04-01 | 1.97 | 1.91 | ↓$0.06 (-3.05%) | 1.89 | 1.99 | 293.20K |
| 2024-03-28 | 2.04 | 1.95 | ↓$0.09 (-4.41%) | 1.89 | 2.05 | 726.17K |
| 2024-03-27 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.92 | 2.09 | 1.20M |
| 2024-03-26 | 1.91 | 1.92 | ↑$0.01 (0.26%) | 1.85 | 1.94 | 282.12K |
| 2024-03-25 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.87 | 1.98 | 337.24K |
| 2024-03-22 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.94 | 2.03 | 355.22K |
| 2024-03-21 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.85 | 2.03 | 891.09K |
| 2024-03-20 | 2.01 | 2.02 | ↑$0.01 (0.50%) | 1.95 | 2.15 | 0.90M |
| 2024-03-19 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.91 | 2.05 | 399.40K |
| 2024-03-18 | 2.03 | 1.96 | ↓$0.07 (-3.69%) | 1.90 | 2.03 | 867.62K |
| 2024-03-15 | 1.62 | 1.99 | ↑$0.37 (22.84%) | 1.62 | 2.01 | 1.44M |
| 2024-03-14 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.55 | 1.64 | 483.98K |
| 2024-03-13 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.61 | 1.68 | 301.21K |
| 2024-03-12 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.57 | 1.63 | 427.51K |
Create an account or log in to view more rows.
$LIFE just waiting ….
$LIFE what calls are you guys jacked to the tits on?
$LIFE I warned you all fairly you morons.
$LIFE time will come
$LIFE somebody knows something
$LIFE lets go!!
$LIFE getting this mare ready to run today
$LIFE Buy the dip
$LIFE This stock is the golden ticket.
$LIFE Burn burn burn