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
16th Dec 2025 (Tue) 0.72 0.7524 0.72 0.7334 47,572
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
5th Dec 2025 (Fri) 0.8285 0.8494 0.8195 0.8239 84,377
4th Dec 2025 (Thu) 0.7724 0.8595 0.7629 0.8278 243,530
3rd Dec 2025 (Wed) 0.7011 0.7745 0.701 0.7708 142,510
2nd Dec 2025 (Tue) 0.7411 0.7449 0.7107 0.7054 95,476
1st Dec 2025 (Mon) 0.7753 0.8066 0.7413 0.7411 115,591
28th Nov 2025 (Fri) 0.7653 0.7941 0.7646 0.7805 42,746
27th Nov 2025 (Thu) 0.7815 0.7966 0.7452 0.7652 89,545
26th Nov 2025 (Wed) 0.7815 0.7966 0.7452 0.7652 79,764
25th Nov 2025 (Tue) 0.7578 0.7882 0.7422 0.7674 68,913
24th Nov 2025 (Mon) 0.6629 0.7788 0.6629 0.7776 179,516
21st Nov 2025 (Fri) 0.644 0.6896 0.64 0.6645 73,260
20th Nov 2025 (Thu) 0.69 0.707 0.69 0.6752 2,400
19th Nov 2025 (Wed) 0.7052 0.7171 0.6659 0.6752 154,230
18th Nov 2025 (Tue) 0.6862 0.7174 0.6808 0.701 100,626
17th Nov 2025 (Mon) 0.7315 0.7679 0.6761 0.6802 190,450
14th Nov 2025 (Fri) 0.695 0.7529 0.6949 0.7532 126,249
13th Nov 2025 (Thu) 0.725 0.7437 0.6995 0.7134 98,063
12th Nov 2025 (Wed) 0.7749 0.81 0.735 0.7228 336,028
11th Nov 2025 (Tue) 0.79 0.798 0.7704 0.7873 85,551
10th Nov 2025 (Mon) 0.8154 0.833 0.7721 0.79 101,733
7th Nov 2025 (Fri) 0.7508 0.8294 0.746 0.8169 166,654
6th Nov 2025 (Thu) 0.8199 0.8236 0.78 0.7703 231,505
5th Nov 2025 (Wed) 0.815 0.83 0.79 0.8138 158,625
4th Nov 2025 (Tue) 0.88 0.8807 0.88 0.8807 0
3rd Nov 2025 (Mon) 0.88 0.88 0.8227 0.8807 157,172
31st Oct 2025 (Fri) 0.888 0.9226 0.87 0.866 188,287
30th Oct 2025 (Thu) 0.96 0.96 0.892 0.888 175,090
29th Oct 2025 (Wed) 0.9615 0.9994 0.955 0.9688 273,661
28th Oct 2025 (Tue) 0.983 1.02 0.9622 0.96 241,953
27th Oct 2025 (Mon) 0.9719 1.01 0.9701 0.9732 164,410
24th Oct 2025 (Fri) 0.9795 0.98 0.9455 0.9656 104,923
23rd Oct 2025 (Thu) 0.9637 0.9809 0.9482 0.9728 164,701
22nd Oct 2025 (Wed) 1.02 1.045 0.9561 0.9663 354,696
21st Oct 2025 (Tue) 1.015 1.065 0.9975 1.03 519,488
20th Oct 2025 (Mon) 1.02 1.04 0.9822 1.02 403,058
17th Oct 2025 (Fri) 0.9973 1.04 0.9621 1.02 342,279
16th Oct 2025 (Thu) 1.02 1.10 1.005 1.00 713,961
FTSE 100 Latest
Value9,684.79
Change-66.52