aTyr Pharma Inc. (ATYR) Historical Stock Price Data | Complete Trading History - Stocknear

aTyr Pharma Inc.

NASDAQ: ATYR · Real-Time Price · USD
0.78
0.07 (9.87%)
At close: Oct 03, 2025, 3:59 PM
0.78
0.35%
After-hours: Oct 03, 2025, 07:56 PM EDT

ATYR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 0.71 0.79 0.71 0.78 0.78 9.86% 10,536,619
Oct 2, 2025 0.70 0.73 0.69 0.71 0.71 2.90% 10,576,500
Oct 1, 2025 0.71 0.74 0.68 0.69 0.69 -4.17% 13,556,816
Sep 30, 2025 0.82 0.83 0.70 0.72 0.72 -10.00% 23,582,100
Sep 29, 2025 0.82 0.84 0.77 0.80 0.80 -4.76% 13,788,700
Sep 26, 2025 0.87 0.90 0.80 0.84 0.84 -5.62% 16,689,700
Sep 25, 2025 0.93 0.96 0.87 0.89 0.89 -6.32% 14,146,300
Sep 24, 2025 0.99 1.00 0.95 0.95 0.95 -4.04% 12,251,525
Sep 23, 2025 1.04 1.05 0.98 0.99 0.99 -5.71% 9,457,200
Sep 22, 2025 0.96 1.05 0.96 1.05 1.05 6.06% 21,352,835
Sep 19, 2025 1.04 1.07 0.94 0.99 0.99 -5.71% 26,939,000
Sep 18, 2025 1.02 1.08 1.00 1.05 1.05 2.94% 15,912,300
Sep 17, 2025 1.07 1.08 0.97 1.02 1.02 -5.56% 32,060,344
Sep 16, 2025 1.08 1.20 1.06 1.08 1.08 6.93% 46,375,600
Sep 15, 2025 1.26 1.37 1.00 1.01 1.01 -83.25% 155,055,020
Sep 12, 2025 5.27 6.50 5.22 6.03 6.03 14.64% 16,838,142
Sep 11, 2025 5.20 5.59 5.19 5.26 5.26 0.38% 4,768,423
Sep 10, 2025 5.32 5.44 5.08 5.24 5.24 -1.32% 4,079,422
Sep 9, 2025 5.45 5.60 5.17 5.31 5.31 -2.75% 4,935,900
Sep 8, 2025 5.60 5.77 5.32 5.46 5.46 -2.67% 4,301,600
Page 1 of 17