Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

aTyr Pharma, Inc. - Common Stock (NQ: ATYR )

1.870 -0.020 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.910 1.910 1.850 1.870 98,806 -0.02(-1.06%)
Aug 29, 2024 1.840 1.890 1.823 1.890 200,064 +0.04(+2.16%)
Aug 28, 2024 1.900 1.910 1.780 1.850 188,838 -0.02(-1.07%)
Aug 27, 2024 1.920 1.931 1.860 1.870 78,571 -0.06(-3.11%)
Aug 26, 2024 1.910 1.980 1.880 1.930 180,231 +0.04(+2.12%)
Aug 23, 2024 1.870 1.920 1.851 1.890 160,213 +0.02(+1.07%)
Aug 22, 2024 1.880 1.910 1.815 1.870 186,724 -0.01(-0.53%)
Aug 21, 2024 1.850 1.890 1.770 1.880 408,869 +0.02(+1.08%)
Aug 20, 2024 1.870 1.890 1.810 1.860 252,089 -0.03(-1.59%)
Aug 19, 2024 1.930 1.935 1.820 1.890 326,205 -0.02(-1.05%)
Aug 16, 2024 1.960 2.010 1.900 1.910 796,039 -0.09(-4.50%)
Aug 15, 2024 1.880 2.040 1.830 2.000 710,115 +0.15(+8.11%)
Aug 14, 2024 1.840 1.880 1.750 1.850 452,274 +0.11(+6.32%)
Aug 13, 2024 1.810 1.920 1.720 1.740 313,782 -0.07(-3.87%)
Aug 12, 2024 1.810 1.870 1.760 1.810 180,357 -0.01(-0.55%)
Aug 09, 2024 1.830 1.873 1.780 1.820 210,614 -0.04(-2.15%)
Aug 08, 2024 1.760 1.860 1.760 1.860 153,528 +0.08(+4.49%)
Aug 07, 2024 1.900 1.900 1.740 1.780 259,441 -0.09(-4.81%)
Aug 06, 2024 1.890 1.930 1.850 1.870 194,815 -0.01(-0.53%)
Aug 05, 2024 1.750 1.920 1.680 1.880 670,729 +0.05(+2.73%)
Aug 02, 2024 1.880 1.930 1.820 1.830 243,140 -0.12(-6.15%)
Aug 01, 2024 2.020 2.040 1.930 1.950 181,145 -0.03(-1.52%)
Jul 31, 2024 2.000 2.075 1.900 1.980 350,981 +0.00(+0.00%)
Jul 30, 2024 2.100 2.120 1.970 1.980 373,949 -0.14(-6.60%)
Jul 29, 2024 2.200 2.236 1.910 2.120 581,868 -0.10(-4.50%)
Jul 26, 2024 2.300 2.310 2.180 2.220 1,243,195 -0.01(-0.45%)
Jul 25, 2024 2.000 2.500 1.990 2.230 1,625,015 +0.30(+15.54%)
Jul 24, 2024 1.870 1.981 1.800 1.930 700,697 +0.06(+3.21%)
Jul 23, 2024 1.860 1.890 1.740 1.870 412,099 +0.01(+0.54%)
Jul 22, 2024 1.700 1.869 1.580 1.860 897,310 +0.22(+13.41%)
Jul 19, 2024 1.670 1.686 1.620 1.640 298,555 +0.00(+0.00%)
Jul 18, 2024 1.690 1.720 1.620 1.640 138,407 -0.05(-2.96%)
Jul 17, 2024 1.690 1.740 1.640 1.690 331,166 -0.05(-2.87%)
Jul 16, 2024 1.770 1.798 1.712 1.740 534,152 -0.02(-1.42%)
Jul 15, 2024 1.740 1.770 1.690 1.765 338,615 +0.02(+1.44%)
Jul 12, 2024 1.660 1.740 1.640 1.740 381,108 +0.12(+7.41%)
Jul 11, 2024 1.650 1.750 1.620 1.620 342,463 -0.06(-3.57%)
Jul 10, 2024 1.600 1.720 1.580 1.680 228,939 +0.10(+6.33%)
Jul 09, 2024 1.510 1.597 1.510 1.580 126,159 +0.05(+3.27%)
Jul 08, 2024 1.510 1.550 1.480 1.530 136,940 +0.02(+1.32%)
Jul 05, 2024 1.530 1.570 1.480 1.510 163,616 -0.03(-1.95%)
Jul 03, 2024 1.530 1.620 1.530 1.540 107,104 +0.02(+1.32%)
Jul 02, 2024 1.540 1.560 1.500 1.520 179,066 -0.04(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.