NasdaqCM - Delayed Quote • USD
aTyr Pharma, Inc. (LIFE)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.6800 | 1.6950 | 1.6100 | 1.6200 | 1.6200 | 221,500 |
| Apr 22, 2024 | 1.6000 | 1.6850 | 1.5750 | 1.6400 | 1.6400 | 293,500 |
| Apr 19, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 158,100 |
| Apr 18, 2024 | 1.6000 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 276,500 |
| Apr 17, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 537,200 |
| Apr 16, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 359,600 |
| Apr 15, 2024 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 307,700 |
| Apr 12, 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 251,500 |
| Apr 11, 2024 | 1.7700 | 1.7900 | 1.7150 | 1.7600 | 1.7600 | 232,300 |
| Apr 10, 2024 | 1.7000 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 452,300 |
| Apr 9, 2024 | 1.8700 | 1.8700 | 1.6900 | 1.7200 | 1.7200 | 790,500 |
| Apr 8, 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 241,400 |
| Apr 5, 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 241,600 |
| Apr 4, 2024 | 1.8700 | 1.9400 | 1.8200 | 1.8700 | 1.8700 | 459,600 |
| Apr 3, 2024 | 1.8400 | 1.8600 | 1.7600 | 1.8500 | 1.8500 | 319,500 |
| Apr 2, 2024 | 1.8900 | 1.9020 | 1.8100 | 1.8400 | 1.8400 | 374,900 |
| Apr 1, 2024 | 1.9700 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 293,200 |
| Mar 28, 2024 | 2.0400 | 2.0500 | 1.8900 | 1.9500 | 1.9500 | 726,100 |
| Mar 27, 2024 | 1.9200 | 2.0900 | 1.9200 | 2.0000 | 2.0000 | 1,200,900 |
| Mar 26, 2024 | 1.9100 | 1.9400 | 1.8500 | 1.9150 | 1.9150 | 282,100 |
| Mar 25, 2024 | 1.9300 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 338,000 |
| Mar 22, 2024 | 1.9700 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 355,100 |
| Mar 21, 2024 | 2.0000 | 2.0250 | 1.8500 | 2.0200 | 2.0200 | 891,100 |
| Mar 20, 2024 | 2.0100 | 2.1500 | 1.9500 | 2.0200 | 2.0200 | 904,400 |
| Mar 19, 2024 | 2.0100 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 399,400 |
| Mar 18, 2024 | 2.0300 | 2.0300 | 1.9020 | 1.9550 | 1.9550 | 867,600 |
| Mar 15, 2024 | 1.6200 | 2.0100 | 1.6200 | 1.9900 | 1.9900 | 1,441,500 |
| Mar 14, 2024 | 1.6200 | 1.6350 | 1.5500 | 1.6200 | 1.6200 | 484,100 |
| Mar 13, 2024 | 1.6200 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 301,200 |
| Mar 12, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 427,400 |
| Mar 11, 2024 | 1.5700 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 472,000 |
| Mar 8, 2024 | 1.6700 | 1.7200 | 1.5750 | 1.5900 | 1.5900 | 751,500 |
| Mar 7, 2024 | 1.7200 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 1,282,100 |
| Mar 6, 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 611,700 |
| Mar 5, 2024 | 1.7700 | 1.7900 | 1.6300 | 1.6700 | 1.6700 | 1,082,500 |
| Mar 4, 2024 | 1.9000 | 1.9100 | 1.7200 | 1.7900 | 1.7900 | 958,600 |
| Mar 1, 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 304,800 |
| Feb 29, 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 295,300 |
| Feb 28, 2024 | 2.0000 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 1,184,900 |
| Feb 27, 2024 | 2.0100 | 2.0800 | 1.9750 | 2.0000 | 2.0000 | 822,000 |
| Feb 26, 2024 | 1.8900 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 305,300 |
| Feb 23, 2024 | 1.8700 | 1.9200 | 1.8500 | 1.9100 | 1.9100 | 495,600 |
| Feb 22, 2024 | 2.0200 | 2.0400 | 1.8560 | 1.8900 | 1.8900 | 1,126,100 |
| Feb 21, 2024 | 1.9100 | 2.0100 | 1.8400 | 1.9700 | 1.9700 | 730,700 |
| Feb 20, 2024 | 2.0500 | 2.1160 | 1.8100 | 1.8800 | 1.8800 | 1,714,100 |
| Feb 16, 2024 | 1.9200 | 2.0800 | 1.8800 | 2.0200 | 2.0200 | 557,100 |
| Feb 15, 2024 | 1.9000 | 1.9600 | 1.8750 | 1.9250 | 1.9250 | 253,200 |
| Feb 14, 2024 | 1.9100 | 1.9500 | 1.8600 | 1.9200 | 1.9200 | 587,300 |
| Feb 13, 2024 | 1.9700 | 1.9900 | 1.7500 | 1.9100 | 1.9100 | 830,000 |
| Feb 12, 2024 | 1.9300 | 2.0300 | 1.9300 | 1.9700 | 1.9700 | 833,600 |
| Feb 9, 2024 | 2.0000 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 594,000 |
| Feb 8, 2024 | 1.6500 | 2.0230 | 1.6500 | 1.9700 | 1.9700 | 1,525,000 |
| Feb 7, 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 137,500 |
| Feb 6, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 196,100 |
| Feb 5, 2024 | 1.7500 | 1.7870 | 1.6600 | 1.7000 | 1.7000 | 742,200 |
| Feb 2, 2024 | 1.6000 | 1.7700 | 1.4800 | 1.7600 | 1.7600 | 547,200 |
| Feb 1, 2024 | 1.5900 | 1.6150 | 1.5800 | 1.6000 | 1.6000 | 161,200 |
| Jan 31, 2024 | 1.5700 | 1.6300 | 1.5700 | 1.5950 | 1.5950 | 185,800 |
| Jan 30, 2024 | 1.6100 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 142,400 |
| Jan 29, 2024 | 1.5800 | 1.6300 | 1.5510 | 1.6200 | 1.6200 | 240,700 |
| Jan 26, 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 117,000 |
| Jan 25, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 284,500 |
| Jan 24, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 125,800 |
| Jan 23, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 225,800 |
| Jan 22, 2024 | 1.5000 | 1.5550 | 1.5000 | 1.5500 | 1.5500 | 454,400 |
| Jan 19, 2024 | 1.4400 | 1.5100 | 1.4220 | 1.5000 | 1.5000 | 535,200 |
| Jan 18, 2024 | 1.4800 | 1.4800 | 1.3950 | 1.4200 | 1.4200 | 225,900 |
| Jan 17, 2024 | 1.5200 | 1.5300 | 1.4100 | 1.4550 | 1.4550 | 277,000 |
| Jan 16, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 163,600 |
| Jan 12, 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 157,800 |
| Jan 11, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 272,800 |
| Jan 10, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 229,100 |
| Jan 9, 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 242,800 |
| Jan 8, 2024 | 1.5100 | 1.5700 | 1.4700 | 1.5700 | 1.5700 | 550,600 |
| Jan 5, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 276,200 |
| Jan 4, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 304,000 |
| Jan 3, 2024 | 1.5300 | 1.6200 | 1.5100 | 1.5550 | 1.5550 | 594,400 |
| Jan 2, 2024 | 1.3900 | 1.5400 | 1.3900 | 1.4950 | 1.4950 | 490,100 |
| Dec 29, 2023 | 1.4500 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 277,700 |
| Dec 28, 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 276,400 |
| Dec 27, 2023 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 296,200 |
| Dec 26, 2023 | 1.3400 | 1.4800 | 1.3400 | 1.4600 | 1.4600 | 331,200 |
| Dec 22, 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 356,400 |
| Dec 21, 2023 | 1.3100 | 1.4100 | 1.2800 | 1.3300 | 1.3300 | 444,300 |
| Dec 20, 2023 | 1.4500 | 1.4500 | 1.2900 | 1.3100 | 1.3100 | 483,700 |
| Dec 19, 2023 | 1.2800 | 1.4800 | 1.2800 | 1.4000 | 1.4000 | 4,490,200 |
| Dec 18, 2023 | 1.2200 | 1.3250 | 1.2200 | 1.2700 | 1.2700 | 1,080,200 |
| Dec 15, 2023 | 1.2000 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 2,715,100 |
| Dec 14, 2023 | 1.2300 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 299,100 |
| Dec 13, 2023 | 1.2000 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 623,400 |
| Dec 12, 2023 | 1.1600 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 235,800 |
| Dec 11, 2023 | 1.1800 | 1.1940 | 1.1400 | 1.1700 | 1.1700 | 164,500 |
| Dec 8, 2023 | 1.2200 | 1.2370 | 1.1500 | 1.2000 | 1.2000 | 116,500 |
| Dec 7, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 117,800 |
| Dec 6, 2023 | 1.2600 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 158,000 |
| Dec 5, 2023 | 1.2600 | 1.3000 | 1.2340 | 1.2500 | 1.2500 | 138,300 |
| Dec 4, 2023 | 1.2900 | 1.3000 | 1.2500 | 1.2650 | 1.2650 | 149,100 |
| Dec 1, 2023 | 1.2900 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 187,700 |
| Nov 30, 2023 | 1.2900 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 131,500 |
| Nov 29, 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 76,100 |
| Nov 28, 2023 | 1.2600 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 214,300 |
| Nov 27, 2023 | 1.2300 | 1.2900 | 1.1900 | 1.2700 | 1.2700 | 184,700 |
| Nov 24, 2023 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 74,300 |
| Nov 22, 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 108,100 |
| Nov 21, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 262,000 |
| Nov 20, 2023 | 1.1600 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 292,200 |
| Nov 17, 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 196,300 |
| Nov 16, 2023 | 1.1600 | 1.1600 | 1.0910 | 1.1400 | 1.1400 | 138,600 |
| Nov 15, 2023 | 1.1600 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 266,400 |
| Nov 14, 2023 | 1.2100 | 1.2100 | 1.1100 | 1.1100 | 1.1100 | 196,600 |
| Nov 13, 2023 | 1.1000 | 1.1700 | 1.0800 | 1.1150 | 1.1150 | 290,900 |
| Nov 10, 2023 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 240,900 |
| Nov 9, 2023 | 1.2000 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 159,900 |
| Nov 8, 2023 | 1.2500 | 1.2900 | 1.1900 | 1.2200 | 1.2200 | 85,400 |
| Nov 7, 2023 | 1.3000 | 1.3000 | 1.2240 | 1.2500 | 1.2500 | 88,100 |
| Nov 6, 2023 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 69,300 |
| Nov 3, 2023 | 1.3000 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 157,700 |
| Nov 2, 2023 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 147,400 |
| Nov 1, 2023 | 1.3200 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 132,600 |
| Oct 31, 2023 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 53,100 |
| Oct 30, 2023 | 1.1800 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 46,600 |
| Oct 27, 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 115,100 |
| Oct 26, 2023 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 128,800 |
| Oct 25, 2023 | 1.2300 | 1.2580 | 1.2100 | 1.2400 | 1.2400 | 67,100 |
| Oct 24, 2023 | 1.2500 | 1.2760 | 1.2100 | 1.2300 | 1.2300 | 113,900 |
| Oct 23, 2023 | 1.3400 | 1.3400 | 1.2310 | 1.2500 | 1.2500 | 161,900 |
| Oct 20, 2023 | 1.3100 | 1.3550 | 1.2800 | 1.3100 | 1.3100 | 100,000 |
| Oct 19, 2023 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 226,200 |
| Oct 18, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 84,200 |
| Oct 17, 2023 | 1.3900 | 1.4070 | 1.3500 | 1.3750 | 1.3750 | 112,100 |
| Oct 16, 2023 | 1.4200 | 1.4320 | 1.3700 | 1.4000 | 1.4000 | 105,200 |
| Oct 13, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 143,600 |
| Oct 12, 2023 | 1.4200 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 133,100 |
| Oct 11, 2023 | 1.4300 | 1.4490 | 1.4000 | 1.4200 | 1.4200 | 117,500 |
| Oct 10, 2023 | 1.4500 | 1.5100 | 1.4000 | 1.4150 | 1.4150 | 112,900 |
| Oct 9, 2023 | 1.4500 | 1.4580 | 1.3900 | 1.4500 | 1.4500 | 146,500 |
| Oct 6, 2023 | 1.4800 | 1.4850 | 1.4300 | 1.4500 | 1.4500 | 82,900 |
| Oct 5, 2023 | 1.4500 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 131,100 |
| Oct 4, 2023 | 1.4400 | 1.4600 | 1.3850 | 1.4500 | 1.4500 | 129,400 |
| Oct 3, 2023 | 1.5100 | 1.5400 | 1.3600 | 1.3800 | 1.3800 | 297,900 |
| Oct 2, 2023 | 1.5700 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 237,900 |
| Sep 29, 2023 | 1.5800 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 98,600 |
| Sep 28, 2023 | 1.6300 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 113,100 |
| Sep 27, 2023 | 1.5900 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 111,000 |
| Sep 26, 2023 | 1.5500 | 1.6350 | 1.5500 | 1.5900 | 1.5900 | 134,800 |
| Sep 25, 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 279,900 |
| Sep 22, 2023 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 118,100 |
| Sep 21, 2023 | 1.6100 | 1.6350 | 1.6000 | 1.6300 | 1.6300 | 77,300 |
| Sep 20, 2023 | 1.6300 | 1.6610 | 1.6110 | 1.6200 | 1.6200 | 177,200 |
| Sep 19, 2023 | 1.6300 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 122,800 |
| Sep 18, 2023 | 1.6900 | 1.7190 | 1.6100 | 1.6100 | 1.6100 | 302,100 |
| Sep 15, 2023 | 1.6800 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 403,500 |
| Sep 14, 2023 | 1.6600 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 275,600 |
| Sep 13, 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 220,100 |
| Sep 12, 2023 | 1.6500 | 1.7000 | 1.6420 | 1.6500 | 1.6500 | 123,300 |
| Sep 11, 2023 | 1.6400 | 1.6800 | 1.6190 | 1.6600 | 1.6600 | 190,200 |
| Sep 8, 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 117,000 |
| Sep 7, 2023 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 183,400 |
| Sep 6, 2023 | 1.6800 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 345,800 |
| Sep 5, 2023 | 1.7300 | 1.7450 | 1.6700 | 1.7000 | 1.7000 | 196,100 |
| Sep 1, 2023 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 186,200 |
| Aug 31, 2023 | 1.7700 | 1.7890 | 1.6600 | 1.7000 | 1.7000 | 376,500 |
| Aug 30, 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 130,300 |
| Aug 29, 2023 | 1.7900 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 131,500 |
| Aug 28, 2023 | 1.8600 | 1.8900 | 1.7800 | 1.7900 | 1.7900 | 174,200 |
| Aug 25, 2023 | 1.8400 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 287,400 |
| Aug 24, 2023 | 1.8400 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 101,800 |
| Aug 23, 2023 | 1.8500 | 1.8650 | 1.8100 | 1.8200 | 1.8200 | 139,700 |
| Aug 22, 2023 | 1.9000 | 1.9250 | 1.8400 | 1.8500 | 1.8500 | 117,900 |
| Aug 21, 2023 | 1.9200 | 1.9400 | 1.8750 | 1.9100 | 1.9100 | 117,700 |
| Aug 18, 2023 | 1.8900 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 161,400 |
| Aug 17, 2023 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 131,800 |
| Aug 16, 2023 | 1.9600 | 1.9800 | 1.8900 | 1.9300 | 1.9300 | 184,600 |
| Aug 15, 2023 | 1.9500 | 1.9600 | 1.9100 | 1.9600 | 1.9600 | 174,300 |
| Aug 14, 2023 | 1.9800 | 1.9910 | 1.9200 | 1.9500 | 1.9500 | 168,800 |
| Aug 11, 2023 | 1.9500 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 1,698,700 |
| Aug 10, 2023 | 1.9800 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 190,700 |
| Aug 9, 2023 | 1.9600 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 121,600 |
| Aug 8, 2023 | 1.9600 | 1.9850 | 1.9400 | 1.9600 | 1.9600 | 107,900 |
| Aug 7, 2023 | 2.0100 | 2.0200 | 1.9450 | 1.9700 | 1.9700 | 171,500 |
| Aug 4, 2023 | 2.0400 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 157,400 |
| Aug 3, 2023 | 2.0100 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 121,100 |
| Aug 2, 2023 | 1.9900 | 2.0200 | 1.9690 | 2.0000 | 2.0000 | 337,000 |
| Aug 1, 2023 | 1.9700 | 2.0200 | 1.9270 | 1.9700 | 1.9700 | 246,200 |
| Jul 31, 2023 | 2.0100 | 2.0500 | 1.9600 | 1.9600 | 1.9600 | 480,900 |
| Jul 28, 2023 | 1.9700 | 2.0200 | 1.9350 | 2.0100 | 2.0100 | 196,100 |
| Jul 27, 2023 | 1.9800 | 1.9800 | 1.9100 | 1.9400 | 1.9400 | 235,600 |
| Jul 26, 2023 | 1.9800 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 125,900 |
| Jul 25, 2023 | 2.0100 | 2.0100 | 1.9500 | 1.9600 | 1.9600 | 251,900 |
| Jul 24, 2023 | 2.0700 | 2.0750 | 1.9800 | 1.9900 | 1.9900 | 363,700 |
| Jul 21, 2023 | 2.0900 | 2.1100 | 2.0300 | 2.0700 | 2.0700 | 367,300 |
| Jul 20, 2023 | 1.9600 | 2.0900 | 1.9600 | 2.0300 | 2.0300 | 650,600 |
| Jul 19, 2023 | 1.9600 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 208,800 |
| Jul 18, 2023 | 1.9700 | 2.0100 | 1.9100 | 1.9300 | 1.9300 | 183,800 |
| Jul 17, 2023 | 1.9500 | 1.9950 | 1.9420 | 1.9900 | 1.9900 | 106,300 |
| Jul 14, 2023 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 201,900 |
| Jul 13, 2023 | 2.0000 | 2.0190 | 1.9600 | 1.9800 | 1.9800 | 227,000 |
| Jul 12, 2023 | 2.0300 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 132,600 |
| Jul 11, 2023 | 2.0200 | 2.0250 | 2.0000 | 2.0100 | 2.0100 | 122,500 |
| Jul 10, 2023 | 2.0200 | 2.0690 | 1.9800 | 2.0100 | 2.0100 | 315,300 |
| Jul 7, 2023 | 2.0000 | 2.0450 | 1.9740 | 2.0100 | 2.0100 | 131,600 |
| Jul 6, 2023 | 2.0900 | 2.0900 | 1.8800 | 1.9900 | 1.9900 | 762,800 |
| Jul 5, 2023 | 2.2000 | 2.2040 | 2.0900 | 2.1100 | 2.1100 | 420,600 |
| Jul 3, 2023 | 2.1800 | 2.2400 | 2.1600 | 2.2300 | 2.2300 | 190,400 |
| Jun 30, 2023 | 2.1400 | 2.2000 | 2.0900 | 2.1600 | 2.1600 | 397,600 |
| Jun 29, 2023 | 2.1700 | 2.1700 | 2.1020 | 2.1200 | 2.1200 | 294,000 |
| Jun 28, 2023 | 2.0200 | 2.1100 | 2.0100 | 2.1000 | 2.1000 | 346,300 |
| Jun 27, 2023 | 2.1100 | 2.1100 | 1.9500 | 2.0600 | 2.0600 | 499,600 |
| Jun 26, 2023 | 2.2000 | 2.2000 | 2.0900 | 2.1100 | 2.1100 | 448,400 |
| Jun 23, 2023 | 2.2700 | 2.2700 | 2.1600 | 2.1900 | 2.1900 | 386,400 |
| Jun 22, 2023 | 2.3400 | 2.3490 | 2.2400 | 2.2700 | 2.2700 | 184,900 |
| Jun 21, 2023 | 2.3000 | 2.3350 | 2.2320 | 2.3100 | 2.3100 | 249,100 |
| Jun 20, 2023 | 2.4400 | 2.4400 | 2.2600 | 2.3300 | 2.3300 | 470,600 |
| Jun 16, 2023 | 2.1900 | 2.4500 | 2.1900 | 2.4500 | 2.4500 | 2,367,700 |
| Jun 15, 2023 | 2.2000 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 242,800 |
| Jun 14, 2023 | 2.2900 | 2.2980 | 2.2100 | 2.2100 | 2.2100 | 236,800 |
| Jun 13, 2023 | 2.2500 | 2.2900 | 2.2350 | 2.2900 | 2.2900 | 269,500 |
| Jun 12, 2023 | 2.2000 | 2.2600 | 2.1960 | 2.2400 | 2.2400 | 300,600 |
| Jun 9, 2023 | 2.2700 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 285,200 |
| Jun 8, 2023 | 2.3000 | 2.3100 | 2.2400 | 2.2600 | 2.2600 | 296,600 |
| Jun 7, 2023 | 2.3600 | 2.4050 | 2.2990 | 2.3000 | 2.3000 | 379,800 |
| Jun 6, 2023 | 2.3300 | 2.3850 | 2.3200 | 2.3500 | 2.3500 | 374,000 |
| Jun 5, 2023 | 2.3200 | 2.3590 | 2.2900 | 2.3300 | 2.3300 | 302,600 |
| Jun 2, 2023 | 2.3000 | 2.3200 | 2.2600 | 2.3200 | 2.3200 | 367,100 |
| Jun 1, 2023 | 2.2700 | 2.3100 | 2.2240 | 2.2700 | 2.2700 | 424,300 |
| May 31, 2023 | 2.2700 | 2.2900 | 2.2100 | 2.2700 | 2.2700 | 357,700 |
| May 30, 2023 | 2.3300 | 2.3700 | 2.2600 | 2.2800 | 2.2800 | 318,300 |
| May 26, 2023 | 2.3600 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 319,800 |
| May 25, 2023 | 2.4800 | 2.4800 | 2.3400 | 2.3600 | 2.3600 | 662,100 |
| May 24, 2023 | 2.5300 | 2.5300 | 2.4200 | 2.4650 | 2.4650 | 469,500 |
| May 23, 2023 | 2.4900 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 918,100 |
| May 22, 2023 | 2.4900 | 2.5100 | 2.3650 | 2.4400 | 2.4400 | 880,100 |
| May 19, 2023 | 2.4500 | 2.5200 | 2.4090 | 2.4400 | 2.4400 | 409,300 |
| May 18, 2023 | 2.6000 | 2.6000 | 2.3600 | 2.4200 | 2.4200 | 619,700 |
| May 17, 2023 | 2.5000 | 2.6000 | 2.4200 | 2.5200 | 2.5200 | 663,700 |
| May 16, 2023 | 2.4200 | 2.5700 | 2.2110 | 2.5500 | 2.5500 | 977,200 |
| May 15, 2023 | 2.4400 | 2.7000 | 2.4150 | 2.5700 | 2.5700 | 1,241,600 |
| May 12, 2023 | 2.3500 | 2.3900 | 2.2700 | 2.3700 | 2.3700 | 732,600 |
| May 11, 2023 | 2.3500 | 2.4200 | 2.2900 | 2.3400 | 2.3400 | 1,162,300 |
| May 10, 2023 | 2.1300 | 2.3400 | 2.1200 | 2.2600 | 2.2600 | 1,791,500 |
| May 9, 2023 | 2.1600 | 2.1700 | 2.0600 | 2.1300 | 2.1300 | 489,100 |
| May 8, 2023 | 2.1500 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 707,200 |
| May 5, 2023 | 2.0900 | 2.1950 | 2.0240 | 2.1500 | 2.1500 | 1,991,500 |
| May 4, 2023 | 2.0700 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 787,000 |
| May 3, 2023 | 2.0000 | 2.1050 | 1.9800 | 2.0500 | 2.0500 | 971,600 |
| May 2, 2023 | 2.1000 | 2.1300 | 1.9800 | 1.9800 | 1.9800 | 683,800 |
| May 1, 2023 | 1.9600 | 2.1400 | 1.9300 | 2.1000 | 2.1000 | 1,178,800 |
| Apr 28, 2023 | 1.9600 | 2.0200 | 1.9200 | 1.9500 | 1.9500 | 299,300 |
| Apr 27, 2023 | 1.9900 | 2.0680 | 1.9600 | 1.9900 | 1.9900 | 526,300 |
| Apr 26, 2023 | 2.0400 | 2.0800 | 1.9200 | 2.0200 | 2.0200 | 470,800 |
| Apr 25, 2023 | 2.1300 | 2.2700 | 1.9820 | 2.0500 | 2.0500 | 1,236,500 |
| Apr 24, 2023 | 1.9100 | 2.2180 | 1.9100 | 2.1500 | 2.1500 | 2,683,800 |
Related Tickers
MREO Mereo BioPharma Group plc
2.7800
-0.36%
CNSP CNS Pharmaceuticals, Inc.
0.2100
+7.14%
IPSC Century Therapeutics, Inc.
3.1300
+2.62%
UNCY Unicycive Therapeutics, Inc.
1.0700
-6.96%
MDNAF Medicenna Therapeutics Corp.
1.1400
+3.07%
SCPH scPharmaceuticals Inc.
4.6100
+0.88%
KZR Kezar Life Sciences, Inc.
0.8260
+0.49%
LVTX LAVA Therapeutics N.V.
2.9800
+4.56%
MIST Milestone Pharmaceuticals Inc.
1.7000
+4.29%
FULC Fulcrum Therapeutics, Inc.
7.44
+2.62%