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
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
8th May 2026 (Fri) 0.9293 0.9549 0.9041 0.9463 47,128
7th May 2026 (Thu) 1.00 1.00 0.90 0.9218 76,809
6th May 2026 (Wed) 0.8429 1.05 0.8429 1.04 233,781
5th May 2026 (Tue) 0.844 0.8443 0.8224 0.8422 19,043
4th May 2026 (Mon) 0.8527 0.8527 0.8249 0.8429 33,384
1st May 2026 (Fri) 0.828 0.875 0.823 0.8335 58,981
30th Apr 2026 (Thu) 0.77 0.81 0.7676 0.8074 35,299
29th Apr 2026 (Wed) 0.79 0.79 0.7537 0.765 36,543
28th Apr 2026 (Tue) 0.7804 0.8129 0.78 0.7936 26,842
27th Apr 2026 (Mon) 0.7907 0.8354 0.7722 0.7909 52,916
24th Apr 2026 (Fri) 0.79 0.8099 0.78 0.7851 45,690
23rd Apr 2026 (Thu) 0.8401 0.8408 0.7865 0.7917 21,326
22nd Apr 2026 (Wed) 0.8509 0.8599 0.831 0.8443 66,835
21st Apr 2026 (Tue) 0.841 0.8472 0.82 0.8235 38,921
20th Apr 2026 (Mon) 0.85 0.8698 0.8494 0.8532 30,694
17th Apr 2026 (Fri) 0.841 0.8651 0.8391 0.8534 15,271
16th Apr 2026 (Thu) 0.8674 0.8674 0.8251 0.8305 21,461
15th Apr 2026 (Wed) 0.867 0.87 0.832 0.8427 49,398
14th Apr 2026 (Tue) 0.83 0.8731 0.828 0.8409 39,271
13th Apr 2026 (Mon) 0.83 0.85 0.8058 0.8104 54,043
10th Apr 2026 (Fri) 0.7621 0.8471 0.7518 0.8324 64,081
9th Apr 2026 (Thu) 0.78 0.80 0.76 0.75 71,207
8th Apr 2026 (Wed) 0.8302 0.8302 0.7923 0.7998 60,825
7th Apr 2026 (Tue) 0.8001 0.8106 0.7688 0.7951 50,094
6th Apr 2026 (Mon) 0.85 0.8664 0.8201 0.824 32,016
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
FTSE 100 Latest
Value10,443.47
Change11.13