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
3rd Apr 2026 (Fri) 0.8203 0.8659 0.8129 0.8469 31,550
2nd Apr 2026 (Thu) 0.8203 0.8659 0.8129 0.8469 31,550
1st Apr 2026 (Wed) 0.7981 0.8594 0.7981 0.8508 65,745
31st Mar 2026 (Tue) 0.76 0.7788 0.7544 0.78 34,627
30th Mar 2026 (Mon) 0.755 0.7554 0.7212 0.7309 75,590
27th Mar 2026 (Fri) 0.78 0.78 0.75 0.752 37,873
26th Mar 2026 (Thu) 0.795 0.81 0.7851 0.7927 41,468
25th Mar 2026 (Wed) 0.822 0.8339 0.7709 0.7993 39,410
24th Mar 2026 (Tue) 0.8202 0.8202 0.78 0.7896 26,992
23rd Mar 2026 (Mon) 0.8232 0.8429 0.8077 0.8274 25,944
20th Mar 2026 (Fri) 0.82 0.8412 0.8017 0.8083 26,748
19th Mar 2026 (Thu) 0.812 0.8428 0.79 0.8276 29,593
18th Mar 2026 (Wed) 0.875 0.875 0.8148 0.815 33,612
17th Mar 2026 (Tue) 0.90 0.9066 0.8753 0.8815 26,635
16th Mar 2026 (Mon) 0.857 0.8953 0.85 0.8945 43,544
13th Mar 2026 (Fri) 0.8875 0.8875 0.8253 0.85 30,602
12th Mar 2026 (Thu) 0.90 0.90 0.851 0.8675 50,096
11th Mar 2026 (Wed) 0.9275 0.9275 0.90 0.9219 42,255
10th Mar 2026 (Tue) 0.90 0.97 0.90 0.9358 30,910
9th Mar 2026 (Mon) 0.8468 0.899 0.836 0.8996 52,795
6th Mar 2026 (Fri) 0.88 0.88 0.8201 0.824 39,885
5th Mar 2026 (Thu) 0.9501 0.9644 0.8913 0.9023 45,253
4th Mar 2026 (Wed) 0.9568 0.992 0.925 0.9645 69,633
3rd Mar 2026 (Tue) 0.9509 0.9653 0.86 0.9599 88,440
2nd Mar 2026 (Mon) 0.9369 0.9866 0.9292 0.99 59,228
27th Feb 2026 (Fri) 0.989 1.01 0.9406 0.9598 69,856
26th Feb 2026 (Thu) 0.9706 1.00 0.9651 0.99 35,806
25th Feb 2026 (Wed) 1.05 1.05 1.02 1.02 0
24th Feb 2026 (Tue) 1.05 1.05 1.01 1.01 0
23rd Feb 2026 (Mon) 1.05 1.10 0.992 1.01 131,878
20th Feb 2026 (Fri) 1.04 1.07 0.9999 1.04 112,939
19th Feb 2026 (Thu) 0.9857 1.11 0.9793 1.05 267,071
18th Feb 2026 (Wed) 0.971 1.015 0.9689 0.9942 233,554
17th Feb 2026 (Tue) 0.8875 1.00 0.8749 0.983 260,018
16th Feb 2026 (Mon) 0.8888 0.9456 0.8882 0.8939 52,751
13th Feb 2026 (Fri) 0.8888 0.9456 0.8882 0.8939 52,751
12th Feb 2026 (Thu) 0.9102 0.913 0.8524 0.8909 75,835
11th Feb 2026 (Wed) 0.8825 0.9261 0.82 0.9268 94,690
10th Feb 2026 (Tue) 0.89 0.9352 0.8659 0.88 94,629
9th Feb 2026 (Mon) 0.9104 0.9106 0.8362 0.8995 68,018
6th Feb 2026 (Fri) 0.856 0.9199 0.8218 0.899 125,649
FTSE 100 Latest
Value10,436.29
Change71.50