aTyr Pharma Inc (LIFE) Historical Stock Data
1.98 ↑0.00 (0.00%)
As of June 4, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LIFE is down -0.01% a day on average. There have been 16 days where aTyr Pharma Inc closed green and 14 days where LIFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.88 | 1.98 | ↑$0.10 (5.32%) | 1.87 | 2.07 | 474.71K |
| 2024-06-04 | 1.86 | 1.90 | ↑$0.04 (2.15%) | 1.82 | 1.95 | 269.04K |
| 2024-06-03 | 1.82 | 1.85 | ↑$0.03 (1.65%) | 1.80 | 1.87 | 289.56K |
| 2024-05-31 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.71 | 1.87 | 210.05K |
| 2024-05-30 | 1.69 | 1.76 | ↑$0.07 (4.14%) | 1.65 | 1.83 | 351.64K |
| 2024-05-29 | 1.79 | 1.68 | ↓$0.11 (-6.15%) | 1.66 | 1.80 | 400.22K |
| 2024-05-28 | 1.82 | 1.79 | ↓$0.03 (-1.65%) | 1.72 | 1.86 | 208.12K |
| 2024-05-24 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.78 | 1.83 | 113.74K |
| 2024-05-23 | 1.89 | 1.80 | ↓$0.09 (-4.76%) | 1.77 | 1.90 | 396.24K |
| 2024-05-22 | 1.95 | 1.86 | ↓$0.09 (-4.62%) | 1.86 | 1.95 | 291.97K |
| 2024-05-21 | 2.09 | 1.95 | ↓$0.14 (-6.70%) | 1.91 | 2.09 | 387.82K |
| 2024-05-20 | 2.01 | 2.07 | ↑$0.06 (2.99%) | 2.00 | 2.09 | 378.75K |
| 2024-05-17 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.92 | 2.02 | 577.19K |
| 2024-05-16 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.88 | 1.97 | 423.16K |
| 2024-05-15 | 1.89 | 1.92 | ↑$0.03 (1.32%) | 1.87 | 2.00 | 489.55K |
| 2024-05-14 | 1.73 | 1.82 | ↑$0.09 (5.20%) | 1.69 | 1.82 | 415.11K |
| 2024-05-13 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.68 | 1.75 | 4.63M |
| 2024-05-10 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.67 | 1.74 | 223.84K |
| 2024-05-09 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.69 | 1.73 | 214.05K |
| 2024-05-08 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.63 | 1.72 | 271.16K |
| 2024-05-07 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.64 | 1.71 | 256.48K |
| 2024-05-06 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.59 | 1.75 | 1.32M |
| 2024-05-03 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.58 | 1.62 | 258.23K |
| 2024-05-02 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.54 | 1.61 | 488.24K |
| 2024-05-01 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.56 | 1.61 | 619.70K |
| 2024-04-30 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.56 | 1.61 | 246.62K |
| 2024-04-29 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.55 | 1.62 | 784.91K |
| 2024-04-26 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.57 | 1.61 | 238.86K |
| 2024-04-25 | 1.57 | 1.60 | ↑$0.02 (1.59%) | 1.54 | 1.62 | 306.54K |
| 2024-04-24 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.57 | 1.66 | 288.06K |
Create an account or log in to view more rows.
$LIFE watch this fly!!!!
$LIFE when's the offering?
$LIFE bull trap confirmed
$LIFE what a horse shit show!
$LIFE lets go!!
$LIFE don’t be boring today beast
$LIFE dont be a POS today
$LIFE whats the target for Friday close?
$LIFE hot trash
$LIFE just waiting ….