ATYR(ATYR)
ATYR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $0.50 | $0.55 | $0.50 | $0.53 | 3.41M |
| 5/19/2026 | $0.50 | $0.53 | $0.48 | $0.48 | 2.88M |
| 5/18/2026 | $0.51 | $0.54 | $0.46 | $0.52 | 5.39M |
| 5/15/2026 | $0.58 | $0.58 | $0.49 | $0.50 | 3.54M |
| 5/14/2026 | $0.42 | $0.58 | $0.41 | $0.56 | 13.90M |
| 5/13/2026 | $0.54 | $0.54 | $0.40 | $0.40 | 13.34M |
| 5/12/2026 | $0.80 | $0.80 | $0.51 | $0.53 | 12.31M |
| 5/11/2026 | $0.95 | $0.99 | $0.93 | $0.95 | 1.12M |
| 5/8/2026 | $0.94 | $0.96 | $0.90 | $0.95 | 905,145 |
| 5/7/2026 | $1.03 | $1.03 | $0.90 | $0.92 | 1.26M |
| 5/6/2026 | $0.85 | $1.05 | $0.83 | $1.04 | 4.18M |
| 5/5/2026 | $0.86 | $0.86 | $0.82 | $0.84 | 750,199 |
| 5/4/2026 | $0.85 | $0.86 | $0.82 | $0.84 | 757,206 |
| 5/1/2026 | $0.81 | $0.88 | $0.81 | $0.83 | 1.57M |
| 4/30/2026 | $0.76 | $0.81 | $0.76 | $0.81 | 752,300 |
| 4/29/2026 | $0.80 | $0.80 | $0.75 | $0.77 | 1.00M |
| 4/28/2026 | $0.79 | $0.81 | $0.78 | $0.79 | 585,700 |
| 4/27/2026 | $0.79 | $0.84 | $0.77 | $0.79 | 1.16M |
| 4/24/2026 | $0.78 | $0.82 | $0.78 | $0.79 | 910,200 |
| 4/23/2026 | $0.85 | $0.85 | $0.79 | $0.79 | 836,700 |
| 4/22/2026 | $0.83 | $0.86 | $0.83 | $0.84 | 751,307 |
| 4/21/2026 | $0.84 | $0.86 | $0.82 | $0.82 | 584,500 |
| 4/20/2026 | $0.86 | $0.87 | $0.84 | $0.85 | 850,400 |
| 4/17/2026 | $0.85 | $0.87 | $0.83 | $0.85 | 700,920 |
| 4/16/2026 | $0.86 | $0.87 | $0.82 | $0.83 | 613,400 |
| 4/15/2026 | $0.85 | $0.87 | $0.83 | $0.84 | 1.06M |
| 4/14/2026 | $0.82 | $0.88 | $0.82 | $0.84 | 654,029 |
| 4/13/2026 | $0.83 | $0.85 | $0.80 | $0.81 | 793,200 |
| 4/10/2026 | $0.77 | $0.85 | $0.75 | $0.83 | 980,600 |
| 4/9/2026 | $0.79 | $0.80 | $0.75 | $0.75 | 1.20M |
| 4/8/2026 | $0.83 | $0.84 | $0.79 | $0.80 | 686,108 |
| 4/7/2026 | $0.81 | $0.82 | $0.76 | $0.80 | 919,600 |
| 4/6/2026 | $0.84 | $0.87 | $0.82 | $0.82 | 729,175 |
| 4/2/2026 | $0.84 | $0.87 | $0.81 | $0.85 | 704,056 |
| 4/1/2026 | $0.80 | $0.86 | $0.79 | $0.85 | 1.80M |
| 3/31/2026 | $0.74 | $0.78 | $0.74 | $0.78 | 1.03M |
| 3/30/2026 | $0.75 | $0.76 | $0.72 | $0.73 | 1.48M |
| 3/27/2026 | $0.78 | $0.79 | $0.75 | $0.75 | 1.30M |
| 3/26/2026 | $0.78 | $0.81 | $0.78 | $0.79 | 789,600 |
| 3/25/2026 | $0.80 | $0.84 | $0.77 | $0.80 | 1.48M |
| 3/24/2026 | $0.82 | $0.82 | $0.78 | $0.79 | 767,900 |
| 3/23/2026 | $0.83 | $0.85 | $0.80 | $0.83 | 896,808 |
| 3/20/2026 | $0.82 | $0.85 | $0.80 | $0.81 | 876,618 |
| 3/19/2026 | $0.82 | $0.84 | $0.79 | $0.83 | 1.06M |
| 3/18/2026 | $0.88 | $0.89 | $0.81 | $0.81 | 801,340 |
| 3/17/2026 | $0.90 | $0.91 | $0.87 | $0.88 | 652,723 |
| 3/16/2026 | $0.85 | $0.90 | $0.84 | $0.89 | 963,611 |
| 3/13/2026 | $0.88 | $0.90 | $0.83 | $0.85 | 791,100 |
| 3/12/2026 | $0.90 | $0.91 | $0.85 | $0.87 | 1.17M |
| 3/11/2026 | $0.92 | $0.94 | $0.90 | $0.92 | 565,148 |
| 3/10/2026 | $0.90 | $0.97 | $0.90 | $0.94 | 1.12M |
| 3/9/2026 | $0.82 | $0.90 | $0.82 | $0.90 | 1.56M |
| 3/6/2026 | $0.87 | $0.89 | $0.82 | $0.82 | 1.75M |
| 3/5/2026 | $0.95 | $0.96 | $0.89 | $0.90 | 1.30M |
| 3/4/2026 | $0.96 | $1.00 | $0.92 | $0.96 | 1.04M |
| 3/3/2026 | $0.95 | $0.97 | $0.85 | $0.96 | 1.25M |
| 3/2/2026 | $0.93 | $0.99 | $0.93 | $0.99 | 1.28M |
| 2/27/2026 | $0.99 | $1.01 | $0.94 | $0.96 | 933,500 |
| 2/26/2026 | $1.03 | $1.03 | $0.97 | $0.99 | 1.41M |
| 2/25/2026 | $0.98 | $1.05 | $0.98 | $1.02 | 1.21M |
| 2/24/2026 | $1.00 | $1.03 | $0.96 | $0.99 | 1.33M |
| 2/23/2026 | $1.05 | $1.10 | $0.99 | $1.01 | 2.26M |
| 2/20/2026 | $1.05 | $1.08 | $1.00 | $1.04 | 1.53M |