aTyr Pharma, Inc. - Common Stock (ATYR)
1.0800
+0.0650 (6.40%)
NASDAQ · Last Trade: Sep 16th, 7:25 PM EDT
Historical Prices For aTyr Pharma, Inc. - Common Stock (ATYR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/16/2025 | 1.08 | 1.20 | 1.06 | 1.08 | 46,240,777 | 1.08 |
| 9/15/2025 | 1.26 | 1.37 | 1.00 | 1.01 | 154,705,868 | 1.01 |
| 9/12/2025 | 5.27 | 6.50 | 5.22 | 6.03 | 16,838,155 | 6.03 |
| 9/11/2025 | 5.20 | 5.58 | 5.18 | 5.26 | 4,758,307 | 5.26 |
| 9/10/2025 | 5.32 | 5.43 | 5.08 | 5.24 | 4,077,965 | 5.24 |
| 9/09/2025 | 5.45 | 5.60 | 5.17 | 5.31 | 4,933,306 | 5.31 |
| 9/08/2025 | 5.60 | 5.77 | 5.32 | 5.46 | 4,295,681 | 5.46 |
| 9/05/2025 | 5.54 | 5.63 | 5.27 | 5.61 | 3,973,752 | 5.61 |
| 9/04/2025 | 5.63 | 5.82 | 5.23 | 5.47 | 4,940,941 | 5.47 |
| 9/03/2025 | 5.64 | 5.90 | 5.42 | 5.71 | 4,975,386 | 5.71 |
| 9/02/2025 | 5.44 | 6.08 | 5.44 | 5.65 | 8,159,858 | 5.65 |
| 8/29/2025 | 5.48 | 5.72 | 5.17 | 5.38 | 4,681,041 | 5.38 |
| 8/28/2025 | 5.22 | 5.40 | 5.17 | 5.35 | 2,747,831 | 5.35 |
| 8/27/2025 | 5.15 | 5.35 | 5.12 | 5.17 | 2,457,220 | 5.17 |
| 8/26/2025 | 5.12 | 5.20 | 5.03 | 5.14 | 2,107,077 | 5.14 |
| 8/25/2025 | 5.38 | 5.52 | 5.07 | 5.16 | 4,089,973 | 5.16 |
| 8/22/2025 | 5.11 | 5.46 | 5.05 | 5.35 | 6,046,979 | 5.35 |
| 8/21/2025 | 4.90 | 4.99 | 4.82 | 4.95 | 2,606,752 | 4.95 |
| 8/20/2025 | 4.64 | 4.97 | 4.58 | 4.92 | 3,386,894 | 4.92 |
| 8/19/2025 | 4.85 | 4.99 | 4.64 | 4.66 | 4,742,824 | 4.66 |
| 8/18/2025 | 4.93 | 5.03 | 4.81 | 4.91 | 4,010,369 | 4.91 |
| 8/15/2025 | 4.95 | 4.97 | 4.71 | 4.90 | 4,270,693 | 4.90 |
| 8/14/2025 | 5.09 | 5.14 | 4.84 | 4.99 | 3,786,770 | 4.99 |
| 8/13/2025 | 5.20 | 5.33 | 5.04 | 5.15 | 3,266,749 | 5.15 |
| 8/12/2025 | 5.63 | 5.69 | 5.14 | 5.23 | 5,079,060 | 5.23 |
| 8/11/2025 | 5.38 | 5.75 | 5.31 | 5.61 | 4,691,307 | 5.61 |
| 8/08/2025 | 5.24 | 5.39 | 5.20 | 5.30 | 3,251,452 | 5.30 |
| 8/07/2025 | 5.43 | 5.74 | 5.17 | 5.24 | 4,004,950 | 5.24 |
| 8/06/2025 | 5.17 | 5.38 | 5.08 | 5.34 | 3,528,428 | 5.34 |
| 8/05/2025 | 4.99 | 5.26 | 4.96 | 5.22 | 3,346,008 | 5.22 |
| 8/04/2025 | 4.82 | 5.09 | 4.75 | 5.02 | 4,141,211 | 5.02 |
| 8/01/2025 | 4.51 | 4.75 | 4.46 | 4.70 | 4,265,196 | 4.70 |
| 7/31/2025 | 4.90 | 4.98 | 4.65 | 4.72 | 5,078,511 | 4.72 |
| 7/30/2025 | 5.25 | 5.27 | 4.85 | 4.94 | 6,787,797 | 4.94 |
| 7/29/2025 | 6.20 | 6.21 | 5.18 | 5.25 | 12,834,679 | 5.25 |
| 7/28/2025 | 6.04 | 7.29 | 6.00 | 6.16 | 12,289,830 | 6.16 |
| 7/25/2025 | 5.67 | 5.90 | 5.46 | 5.83 | 3,810,772 | 5.83 |
| 7/24/2025 | 6.70 | 6.91 | 5.55 | 5.55 | 7,588,380 | 5.55 |
| 7/23/2025 | 5.93 | 7.10 | 5.80 | 6.61 | 19,339,477 | 6.61 |
| 7/22/2025 | 5.66 | 5.66 | 5.15 | 5.24 | 5,525,409 | 5.24 |
| 7/21/2025 | 6.26 | 6.26 | 5.56 | 5.71 | 4,767,940 | 5.71 |
| 7/18/2025 | 5.91 | 6.44 | 5.84 | 5.99 | 5,096,462 | 5.99 |
| 7/17/2025 | 5.81 | 5.92 | 5.66 | 5.79 | 3,552,872 | 5.79 |
| 7/16/2025 | 5.68 | 5.93 | 5.65 | 5.84 | 3,722,060 | 5.84 |
| 7/15/2025 | 5.53 | 5.79 | 5.49 | 5.63 | 3,130,623 | 5.63 |
| 7/14/2025 | 5.30 | 5.57 | 5.24 | 5.53 | 3,683,881 | 5.53 |
| 7/11/2025 | 5.43 | 5.59 | 5.19 | 5.30 | 2,470,891 | 5.30 |
| 7/10/2025 | 5.55 | 5.55 | 5.20 | 5.33 | 2,502,030 | 5.33 |
| 7/09/2025 | 5.15 | 5.58 | 5.07 | 5.53 | 4,364,132 | 5.53 |
| 7/08/2025 | 5.38 | 5.45 | 5.12 | 5.19 | 3,787,033 | 5.19 |
| 7/07/2025 | 5.19 | 5.42 | 5.08 | 5.30 | 4,479,591 | 5.30 |
| 7/03/2025 | 5.34 | 5.34 | 5.00 | 5.31 | 2,380,688 | 5.31 |
| 7/02/2025 | 5.13 | 5.47 | 4.96 | 5.28 | 4,544,901 | 5.28 |
| 7/01/2025 | 5.06 | 5.29 | 4.97 | 5.13 | 4,015,576 | 5.13 |
| 6/30/2025 | 5.17 | 5.35 | 4.98 | 5.07 | 4,106,336 | 5.07 |
| 6/27/2025 | 5.36 | 5.37 | 4.78 | 5.03 | 15,793,108 | 5.03 |
| 6/26/2025 | 5.25 | 5.50 | 5.16 | 5.31 | 2,883,363 | 5.31 |
| 6/25/2025 | 5.30 | 5.31 | 4.95 | 5.11 | 2,575,832 | 5.11 |
| 6/24/2025 | 5.08 | 5.41 | 4.96 | 5.31 | 3,780,417 | 5.31 |
| 6/23/2025 | 5.15 | 5.21 | 4.93 | 4.98 | 2,948,120 | 4.98 |
| 6/20/2025 | 5.49 | 5.49 | 5.07 | 5.22 | 3,331,416 | 5.22 |
| 6/18/2025 | 5.09 | 5.23 | 5.02 | 5.17 | 1,906,480 | 5.17 |
| 6/17/2025 | 5.45 | 5.46 | 5.07 | 5.14 | 2,835,275 | 5.14 |