Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Atyr Pharma Inc (ATYR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.856 0.9199 0.8218 0.899 125,649
5th Feb 2026 (Thu) 0.8601 0.8954 0.8104 0.8107 56,824
4th Feb 2026 (Wed) 0.96 1.03 0.87 0.8805 51,832
3rd Feb 2026 (Tue) 0.9731 1.03 0.8702 0.9602 188,333
2nd Feb 2026 (Mon) 0.88 1.01 0.871 0.9702 530,206
30th Jan 2026 (Fri) 0.8414 0.8854 0.8209 0.8828 104,518
29th Jan 2026 (Thu) 0.751 0.8942 0.74 0.8506 626,294
28th Jan 2026 (Wed) 0.7099 0.7099 0.675 0.707 59,901
27th Jan 2026 (Tue) 0.7108 0.7122 0.691 0.707 47,104
26th Jan 2026 (Mon) 0.71 0.7336 0.7007 0.7007 27,410
23rd Jan 2026 (Fri) 0.7381 0.7401 0.7158 0.7231 41,461
22nd Jan 2026 (Thu) 0.71 0.7578 0.709 0.7464 62,198
21st Jan 2026 (Wed) 0.701 0.715 0.6947 0.7094 22,304
20th Jan 2026 (Tue) 0.69 0.7299 0.69 0.7065 58,385
19th Jan 2026 (Mon) 0.7031 0.739 0.6998 0.7086 79,957
16th Jan 2026 (Fri) 0.7031 0.739 0.6998 0.7086 79,957
15th Jan 2026 (Thu) 0.7073 0.74 0.6959 0.7065 50,283
14th Jan 2026 (Wed) 0.6928 0.7263 0.6928 0.7179 54,084
13th Jan 2026 (Tue) 0.68 0.7053 0.6646 0.683 39,710
12th Jan 2026 (Mon) 0.7099 0.7185 0.6562 0.683 138,974
9th Jan 2026 (Fri) 0.7251 0.7399 0.7103 0.7127 27,381
8th Jan 2026 (Thu) 0.739 0.7451 0.7178 0.7251 47,160
7th Jan 2026 (Wed) 0.7329 0.7597 0.7302 0.7465 48,687
6th Jan 2026 (Tue) 0.74 0.7553 0.7121 0.7243 83,555
5th Jan 2026 (Mon) 0.75 0.7765 0.7416 0.746 60,348
2nd Jan 2026 (Fri) 0.7795 0.7799 0.7443 0.7591 90,740
1st Jan 2026 (Thu) 0.7252 0.85 0.7252 0.7831 158,859
31st Dec 2025 (Wed) 0.7252 0.85 0.7252 0.7831 158,859
30th Dec 2025 (Tue) 0.718 0.7424 0.715 0.745 104,467
29th Dec 2025 (Mon) 0.715 0.745 0.71 0.7486 132,881
26th Dec 2025 (Fri) 0.7271 0.7429 0.7051 0.7428 109,629
25th Dec 2025 (Thu) 0.72 0.7382 0.71 0.7381 39,541
24th Dec 2025 (Wed) 0.72 0.7382 0.71 0.7381 39,541
23rd Dec 2025 (Tue) 0.72 0.763 0.7151 0.72 127,661
22nd Dec 2025 (Mon) 0.7188 0.742 0.7054 0.7259 58,561
19th Dec 2025 (Fri) 0.70 0.75 0.695 0.75 117,444
18th Dec 2025 (Thu) 0.7245 0.747 0.70 0.7031 114,279
17th Dec 2025 (Wed) 0.7263 0.7512 0.7068 0.7096 61,460
16th Dec 2025 (Tue) 0.72 0.7524 0.72 0.7326 58,775
15th Dec 2025 (Mon) 0.7649 0.7861 0.7284 0.7334 92,159
12th Dec 2025 (Fri) 0.7644 0.7907 0.7644 0.7755 122,408
11th Dec 2025 (Thu) 0.8107 0.8225 0.7615 0.7653 118,296
10th Dec 2025 (Wed) 0.81 0.8299 0.7819 0.816 76,891
9th Dec 2025 (Tue) 0.80 0.8275 0.80 0.8083 64,858
8th Dec 2025 (Mon) 0.808 0.8351 0.808 0.8122 44,369
FTSE 100 Latest
Value10,369.75
Change60.53