aTyr Pharma, Inc.ATYRNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.97 | $1.04 | $0.87 | $0.96 | 3.55M |
| 2/2/2026 | $0.88 | $1.02 | $0.87 | $0.97 | 7.29M |
| 1/30/2026 | $0.84 | $0.89 | $0.82 | $0.88 | 3.12M |
| 1/29/2026 | $0.75 | $0.90 | $0.74 | $0.85 | 15.73M |
| 1/28/2026 | $0.70 | $0.71 | $0.67 | $0.67 | 886,500 |
| 1/27/2026 | $0.70 | $0.72 | $0.69 | $0.71 | 859,989 |
| 1/26/2026 | $0.71 | $0.73 | $0.70 | $0.70 | 1.16M |
| 1/23/2026 | $0.73 | $0.74 | $0.71 | $0.72 | 740,320 |
| 1/22/2026 | $0.71 | $0.76 | $0.70 | $0.75 | 1.18M |
| 1/21/2026 | $0.70 | $0.72 | $0.69 | $0.71 | 828,768 |
| 1/20/2026 | $0.69 | $0.73 | $0.69 | $0.71 | 858,745 |
| 1/16/2026 | $0.70 | $0.74 | $0.70 | $0.71 | 1.25M |
| 1/15/2026 | $0.70 | $0.74 | $0.69 | $0.71 | 827,600 |
| 1/14/2026 | $0.70 | $0.73 | $0.69 | $0.72 | 1.03M |
| 1/13/2026 | $0.68 | $0.71 | $0.66 | $0.71 | 1.47M |
| 1/12/2026 | $0.71 | $0.72 | $0.66 | $0.68 | 2.44M |
| 1/9/2026 | $0.72 | $0.74 | $0.71 | $0.71 | 1.86M |
| 1/8/2026 | $0.73 | $0.75 | $0.72 | $0.73 | 1.35M |
| 1/7/2026 | $0.72 | $0.76 | $0.72 | $0.75 | 1.26M |
| 1/6/2026 | $0.73 | $0.76 | $0.71 | $0.72 | 2.25M |
| 1/5/2026 | $0.75 | $0.78 | $0.74 | $0.75 | 1.55M |
| 1/2/2026 | $0.78 | $0.80 | $0.74 | $0.76 | 1.16M |
| 12/31/2025 | $0.72 | $0.85 | $0.72 | $0.78 | 3.68M |
| 12/30/2025 | $0.72 | $0.74 | $0.71 | $0.74 | 1.47M |
| 12/29/2025 | $0.72 | $0.75 | $0.71 | $0.75 | 2.58M |
| 12/26/2025 | $0.73 | $0.74 | $0.70 | $0.74 | 1.71M |
| 12/24/2025 | $0.71 | $0.74 | $0.71 | $0.74 | 626,500 |
| 12/23/2025 | $0.71 | $0.76 | $0.71 | $0.72 | 2.07M |
| 12/22/2025 | $0.72 | $0.75 | $0.71 | $0.73 | 1.67M |
| 12/19/2025 | $0.70 | $0.75 | $0.69 | $0.75 | 5.87M |
| 12/18/2025 | $0.71 | $0.75 | $0.70 | $0.70 | 1.67M |
| 12/17/2025 | $0.73 | $0.75 | $0.70 | $0.71 | 1.26M |
| 12/16/2025 | $0.72 | $0.75 | $0.72 | $0.73 | 2.36M |
| 12/15/2025 | $0.76 | $0.79 | $0.73 | $0.73 | 1.73M |
| 12/12/2025 | $0.76 | $0.80 | $0.76 | $0.78 | 1.56M |
| 12/11/2025 | $0.81 | $0.82 | $0.76 | $0.77 | 1.59M |
| 12/10/2025 | $0.81 | $0.83 | $0.78 | $0.82 | 2.67M |
| 12/9/2025 | $0.80 | $0.83 | $0.80 | $0.81 | 1.08M |
| 12/8/2025 | $0.80 | $0.84 | $0.80 | $0.81 | 1.44M |
| 12/5/2025 | $0.83 | $0.85 | $0.81 | $0.82 | 1.48M |
| 12/4/2025 | $0.77 | $0.86 | $0.75 | $0.83 | 3.23M |
| 12/3/2025 | $0.70 | $0.77 | $0.70 | $0.77 | 2.32M |
| 12/2/2025 | $0.74 | $0.75 | $0.71 | $0.71 | 2.21M |
| 12/1/2025 | $0.77 | $0.81 | $0.74 | $0.74 | 2.46M |
| 11/28/2025 | $0.77 | $0.80 | $0.76 | $0.78 | 977,600 |
| 11/26/2025 | $0.77 | $0.80 | $0.74 | $0.77 | 1.78M |
| 11/25/2025 | $0.76 | $0.79 | $0.74 | $0.77 | 2.10M |
| 11/24/2025 | $0.66 | $0.78 | $0.65 | $0.78 | 4.02M |
| 11/21/2025 | $0.64 | $0.69 | $0.64 | $0.66 | 2.84M |
| 11/20/2025 | $0.69 | $0.72 | $0.65 | $0.65 | 4.35M |
| 11/19/2025 | $0.70 | $0.72 | $0.67 | $0.68 | 4.58M |
| 11/18/2025 | $0.68 | $0.72 | $0.68 | $0.70 | 4.27M |
| 11/17/2025 | $0.74 | $0.77 | $0.68 | $0.68 | 4.29M |
| 11/14/2025 | $0.69 | $0.75 | $0.69 | $0.75 | 3.50M |
| 11/13/2025 | $0.73 | $0.74 | $0.70 | $0.71 | 5.88M |
| 11/12/2025 | $0.77 | $0.81 | $0.72 | $0.72 | 5.42M |
| 11/11/2025 | $0.78 | $0.80 | $0.77 | $0.79 | 2.80M |
| 11/10/2025 | $0.81 | $0.83 | $0.77 | $0.79 | 3.86M |
| 11/7/2025 | $0.75 | $0.83 | $0.74 | $0.82 | 4.51M |
| 11/6/2025 | $0.81 | $0.82 | $0.77 | $0.77 | 3.46M |