aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
5.15
-0.08 (-1.53%)
At close: Aug 13, 2025, 4:00 PM
5.07
-0.08 (-1.55%)
Pre-market: Aug 14, 2025, 9:01 AM EDT
aTyr Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.20 | 5.33 | 5.04 | 5.15 | 5.15 | -1.53% | 3,267,670 |
| Aug 12, 2025 | 5.63 | 5.69 | 5.14 | 5.23 | 5.23 | -6.77% | 5,080,026 |
| Aug 11, 2025 | 5.38 | 5.75 | 5.31 | 5.61 | 5.61 | 5.85% | 4,693,259 |
| Aug 8, 2025 | 5.24 | 5.40 | 5.20 | 5.30 | 5.30 | 1.15% | 3,251,452 |
| Aug 7, 2025 | 5.43 | 5.74 | 5.17 | 5.24 | 5.24 | -1.87% | 4,011,163 |
| Aug 6, 2025 | 5.17 | 5.39 | 5.08 | 5.34 | 5.34 | 2.30% | 3,530,002 |
| Aug 5, 2025 | 5.00 | 5.26 | 4.96 | 5.22 | 5.22 | 3.98% | 3,350,661 |
| Aug 4, 2025 | 4.82 | 5.10 | 4.75 | 5.02 | 5.02 | 6.81% | 4,145,466 |
| Aug 1, 2025 | 4.51 | 4.76 | 4.47 | 4.70 | 4.70 | -0.42% | 4,265,192 |
| Jul 31, 2025 | 4.90 | 4.98 | 4.65 | 4.72 | 4.72 | -4.45% | 5,082,675 |
| Jul 30, 2025 | 5.25 | 5.27 | 4.85 | 4.94 | 4.94 | -5.82% | 6,797,599 |
| Jul 29, 2025 | 6.21 | 6.21 | 5.18 | 5.25 | 5.25 | -14.85% | 12,839,883 |
| Jul 28, 2025 | 6.04 | 7.29 | 6.00 | 6.16 | 6.16 | 5.66% | 12,302,962 |
| Jul 25, 2025 | 5.67 | 5.90 | 5.46 | 5.83 | 5.83 | 4.95% | 3,810,770 |
| Jul 24, 2025 | 6.70 | 6.91 | 5.55 | 5.56 | 5.56 | -15.96% | 7,673,981 |
| Jul 23, 2025 | 5.93 | 7.10 | 5.80 | 6.61 | 6.61 | 26.15% | 19,355,088 |
| Jul 22, 2025 | 5.66 | 5.66 | 5.15 | 5.24 | 5.24 | -8.23% | 5,448,731 |
| Jul 21, 2025 | 6.26 | 6.26 | 5.56 | 5.71 | 5.71 | -4.67% | 4,770,978 |
| Jul 18, 2025 | 5.91 | 6.44 | 5.84 | 5.99 | 5.99 | 3.45% | 5,096,460 |
| Jul 17, 2025 | 5.81 | 5.92 | 5.66 | 5.79 | 5.79 | -0.86% | 3,553,263 |
| Jul 16, 2025 | 5.68 | 5.93 | 5.65 | 5.84 | 5.84 | 3.73% | 3,729,587 |
| Jul 15, 2025 | 5.53 | 5.79 | 5.49 | 5.63 | 5.63 | 1.81% | 3,131,118 |
| Jul 14, 2025 | 5.30 | 5.57 | 5.24 | 5.53 | 5.53 | 4.34% | 3,685,938 |
| Jul 11, 2025 | 5.44 | 5.59 | 5.19 | 5.30 | 5.30 | -0.56% | 2,470,891 |
| Jul 10, 2025 | 5.55 | 5.55 | 5.20 | 5.33 | 5.33 | -3.62% | 2,502,497 |
| Jul 9, 2025 | 5.15 | 5.58 | 5.07 | 5.53 | 5.53 | 6.55% | 4,364,639 |
| Jul 8, 2025 | 5.38 | 5.45 | 5.12 | 5.19 | 5.19 | -2.08% | 3,792,690 |
| Jul 7, 2025 | 5.19 | 5.42 | 5.08 | 5.30 | 5.30 | -0.19% | 4,479,729 |
| Jul 3, 2025 | 5.34 | 5.34 | 5.00 | 5.31 | 5.31 | 0.57% | 2,380,688 |
| Jul 2, 2025 | 5.13 | 5.47 | 4.96 | 5.28 | 5.28 | 2.92% | 4,545,904 |
| Jul 1, 2025 | 5.06 | 5.29 | 4.97 | 5.13 | 5.13 | 1.18% | 4,015,943 |
| Jun 30, 2025 | 5.17 | 5.35 | 4.98 | 5.07 | 5.07 | 0.80% | 4,107,865 |
| Jun 27, 2025 | 5.37 | 5.37 | 4.78 | 5.03 | 5.03 | -5.27% | 15,793,103 |
| Jun 26, 2025 | 5.25 | 5.50 | 5.16 | 5.31 | 5.31 | 3.91% | 2,884,104 |
| Jun 25, 2025 | 5.30 | 5.32 | 4.95 | 5.11 | 5.11 | -3.77% | 2,575,843 |
| Jun 24, 2025 | 5.08 | 5.42 | 4.96 | 5.31 | 5.31 | 6.63% | 3,780,527 |
| Jun 23, 2025 | 5.15 | 5.21 | 4.94 | 4.98 | 4.98 | -4.60% | 2,949,443 |
| Jun 20, 2025 | 5.49 | 5.49 | 5.07 | 5.22 | 5.22 | 0.97% | 3,331,414 |
| Jun 18, 2025 | 5.09 | 5.23 | 5.02 | 5.17 | 5.17 | 0.58% | 1,906,480 |
| Jun 17, 2025 | 5.45 | 5.46 | 5.07 | 5.14 | 5.14 | -6.20% | 2,835,545 |
| Jun 16, 2025 | 5.25 | 5.49 | 5.14 | 5.48 | 5.48 | 5.38% | 2,039,364 |
| Jun 13, 2025 | 5.30 | 5.50 | 5.15 | 5.20 | 5.20 | -4.24% | 2,114,062 |
| Jun 12, 2025 | 5.35 | 5.61 | 5.25 | 5.43 | 5.43 | 0.65% | 1,375,742 |
| Jun 11, 2025 | 5.55 | 5.75 | 5.33 | 5.40 | 5.40 | -1.91% | 2,086,562 |
| Jun 10, 2025 | 5.40 | 5.98 | 5.39 | 5.50 | 5.50 | 0.92% | 2,732,384 |
| Jun 9, 2025 | 5.50 | 5.53 | 5.15 | 5.45 | 5.45 | 1.30% | 2,618,247 |
| Jun 6, 2025 | 5.47 | 5.52 | 5.34 | 5.38 | 5.38 | 0.56% | 2,595,352 |
| Jun 5, 2025 | 5.24 | 5.66 | 5.19 | 5.35 | 5.35 | 4.09% | 3,039,876 |
| Jun 4, 2025 | 5.50 | 5.65 | 5.08 | 5.14 | 5.14 | -4.64% | 4,689,428 |
| Jun 3, 2025 | 4.78 | 5.75 | 4.67 | 5.39 | 5.39 | 13.47% | 5,830,638 |