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
28th Sep 2026 (Mon) 0.2932 0.316 0.2931 0.2977 150,895
25th Sep 2026 (Fri) 0.303 0.3165 0.282 0.305 306,143
24th Sep 2026 (Thu) 0.4044 0.4066 0.325 0.3376 9,003,219
23rd Sep 2026 (Wed) 0.36 0.38 0.35 0.3752 45,240
22nd Sep 2026 (Tue) 0.375 0.375 0.3516 0.3564 71,202
21st Sep 2026 (Mon) 0.3755 0.38 0.3686 0.3728 33,636
18th Sep 2026 (Fri) 0.378 0.3857 0.36 0.363 22,549
17th Sep 2026 (Thu) 0.3919 0.3969 0.37 0.3765 71,080
16th Sep 2026 (Wed) 0.381 0.3898 0.3795 0.3841 14,913
15th Sep 2026 (Tue) 0.3874 0.4008 0.3751 0.3892 37,684
14th Sep 2026 (Mon) 0.4302 0.4302 0.3844 0.3886 156,761
11th Sep 2026 (Fri) 0.4352 0.4391 0.4217 0.4298 52,199
10th Sep 2026 (Thu) 0.45 0.4507 0.4308 0.4319 24,179
9th Sep 2026 (Wed) 0.48 0.48 0.4507 0.4554 27,240
8th Sep 2026 (Tue) 0.504 0.505 0.4816 0.4808 14,367
7th Sep 2026 (Mon) 0.5002 0.5051 0.488 0.4973 3,993
4th Sep 2026 (Fri) 0.5002 0.5051 0.488 0.4973 3,993
3rd Sep 2026 (Thu) 0.5046 0.5069 0.4887 0.5035 11,527
2nd Sep 2026 (Wed) 0.487 0.509 0.486 0.493 13,943
1st Sep 2026 (Tue) 0.5244 0.5244 0.4751 0.4765 75,981
31st Aug 2026 (Mon) 0.53 0.5402 0.5025 0.5317 20,857
28th Aug 2026 (Fri) 0.56 0.565 0.5301 0.54 10,665
27th Aug 2026 (Thu) 0.5599 0.5599 0.5446 0.5546 13,866
26th Aug 2026 (Wed) 0.5648 0.5652 0.5361 0.551 16,235
25th Aug 2026 (Tue) 0.55 0.5696 0.5453 0.57 27,671
24th Aug 2026 (Mon) 0.5175 0.5301 0.49 0.53 21,315
21st Aug 2026 (Fri) 0.5114 0.5329 0.5003 0.5015 25,042
20th Aug 2026 (Thu) 0.51 0.5142 0.50 0.503 49,396
19th Aug 2026 (Wed) 0.52 0.5374 0.52 0.5328 20,522
18th Aug 2026 (Tue) 0.5326 0.5326 0.5043 0.5041 40,184
17th Aug 2026 (Mon) 0.5548 0.5613 0.518 0.5189 29,568
14th Aug 2026 (Fri) 0.575 0.58 0.55 0.559 39,577
13th Aug 2026 (Thu) 0.56 0.5983 0.55 0.553 65,487
12th Aug 2026 (Wed) 0.544 0.5541 0.5253 0.5403 25,374
11th Aug 2026 (Tue) 0.5243 0.5389 0.5146 0.534 47,887
10th Aug 2026 (Mon) 0.52 0.531 0.5153 0.5289 20,099
7th Aug 2026 (Fri) 0.505 0.5196 0.50 0.5114 15,988
6th Aug 2026 (Thu) 0.51 0.51 0.4901 0.502 15,519
5th Aug 2026 (Wed) 0.5254 0.5256 0.5049 0.529 27,173
4th Aug 2026 (Tue) 0.513 0.5349 0.511 0.5292 22,645
3rd Aug 2026 (Mon) 0.4864 0.5057 0.4822 0.492 14,677
31st Jul 2026 (Fri) 0.4959 0.50 0.475 0.4857 8,778
30th Jul 2026 (Thu) 0.4901 0.4909 0.4773 0.48 13,522
29th Jul 2026 (Wed) 0.4801 0.50 0.4753 0.483 13,194
FTSE 100 Latest
Value10,711.95
Change27.07