aTyr Pharma Inc. (ATYR)
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