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
10th Jul 2026 (Fri) 0.5807 0.5807 0.535 0.5444 102,729
9th Jul 2026 (Thu) 0.6342 0.6404 0.577 0.5817 52,869
8th Jul 2026 (Wed) 0.6005 0.6702 0.5963 0.6431 202,984
7th Jul 2026 (Tue) 0.6468 0.6997 0.6001 0.6061 101,146
6th Jul 2026 (Mon) 0.609 0.6528 0.6052 0.6539 151,606
3rd Jul 2026 (Fri) 0.5897 0.5925 0.5897 0.5925 0
2nd Jul 2026 (Thu) 0.5897 0.604 0.5741 0.5925 26,196
1st Jul 2026 (Wed) 0.5958 0.6222 0.5861 0.5898 28,055
30th Jun 2026 (Tue) 0.57 0.60 0.5578 0.5968 86,283
29th Jun 2026 (Mon) 0.5393 0.5699 0.5277 0.5664 44,427
26th Jun 2026 (Fri) 0.554 0.5759 0.52 0.5275 97,998
25th Jun 2026 (Thu) 0.5733 0.5896 0.5425 0.5597 28,993
24th Jun 2026 (Wed) 0.5299 0.59 0.5299 0.5615 62,742
23rd Jun 2026 (Tue) 0.47 0.5579 0.47 0.5371 173,264
22nd Jun 2026 (Mon) 0.466 0.4876 0.4616 0.4702 78,946
19th Jun 2026 (Fri) 0.4799 0.48 0.4502 0.4505 21,863
18th Jun 2026 (Thu) 0.4799 0.48 0.4502 0.4505 21,863
17th Jun 2026 (Wed) 0.45 0.4952 0.45 0.4629 40,220
16th Jun 2026 (Tue) 0.4437 0.46 0.442 0.4478 23,363
15th Jun 2026 (Mon) 0.4645 0.4756 0.442 0.4433 47,301
12th Jun 2026 (Fri) 0.4596 0.4596 0.44 0.4404 47,995
11th Jun 2026 (Thu) 0.4601 0.48 0.4427 0.4754 4,697
10th Jun 2026 (Wed) 0.4609 0.48 0.4485 0.4684 49,628
9th Jun 2026 (Tue) 0.46 0.4744 0.4387 0.4556 25,175
8th Jun 2026 (Mon) 0.47 0.4715 0.4405 0.4421 81,428
5th Jun 2026 (Fri) 0.5131 0.5131 0.456 0.47 58,592
4th Jun 2026 (Thu) 0.5166 0.54 0.5103 0.513 64,327
3rd Jun 2026 (Wed) 0.5132 0.5218 0.50 0.5001 97,253
2nd Jun 2026 (Tue) 0.5478 0.5526 0.519 0.52 54,359
1st Jun 2026 (Mon) 0.5203 0.5899 0.5102 0.5466 126,410
29th May 2026 (Fri) 0.5348 0.5651 0.522 0.5425 164,155
28th May 2026 (Thu) 0.4778 0.4999 0.4641 0.4874 453,729
27th May 2026 (Wed) 0.4931 0.4999 0.4731 0.4782 67,308
26th May 2026 (Tue) 0.4992 0.5031 0.4786 0.4843 117,426
25th May 2026 (Mon) 0.53 0.536 0.49 0.49 146,321
22nd May 2026 (Fri) 0.53 0.536 0.49 0.49 146,321
21st May 2026 (Thu) 0.532 0.5514 0.5112 0.5285 131,451
20th May 2026 (Wed) 0.50 0.5445 0.4952 0.5306 115,667
19th May 2026 (Tue) 0.5013 0.5263 0.4823 0.483 103,220
18th May 2026 (Mon) 0.50 0.537 0.4603 0.5195 179,941
15th May 2026 (Fri) 0.5705 0.5705 0.4933 0.504 191,889
14th May 2026 (Thu) 0.4254 0.5784 0.4254 0.5599 400,997
13th May 2026 (Wed) 0.5353 0.5353 0.395 0.3959 512,399
12th May 2026 (Tue) 0.7976 0.7976 0.5103 0.5302 801,512
11th May 2026 (Mon) 0.945 0.99 0.9363 0.9502 42,715
FTSE 100 Latest
Value10,497.29
Change24.84