NASDAQ : ATYR
aTyr Pharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.95 USD (Nov 2, 2026, 9:01 AM EST) · Market cap 12.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
aTyr Pharma, Inc. (ATYR) closed at 6.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.03 | 6.42 | 5.03 | 6.29 | 335,385 | +27.33% |
| 2026-10-30 | 5.32 | 5.429 | 4.32 | 4.94 | 120,255 | -8.01% |
| 2026-10-29 | 4.83 | 5.6 | 4.81 | 5.37 | 229,673 | +4.56% |
| 2026-10-28 | 4.8 | 5.204 | 4.644 | 5.136 | 85,786 | +3.55% |
| 2026-10-27 | 4.868 | 5.1 | 4.068 | 4.96 | 213,911 | -19.17% |
| 2026-10-26 | 6.6 | 6.668 | 5.752 | 6.136 | 82,295 | -7.09% |
| 2026-10-23 | 6.812 | 6.88 | 6.4 | 6.604 | 32,522 | -2.88% |
| 2026-10-22 | 6.8 | 7.184 | 6.72 | 6.8 | 25,999 | -1.33% |
| 2026-10-21 | 6.92 | 7.188 | 6.824 | 6.892 | 30,865 | -0.58% |
| 2026-10-20 | 6.836 | 7.112 | 6.612 | 6.932 | 33,030 | +0.93% |
| 2026-10-19 | 7.196 | 7.36 | 6.6 | 6.868 | 52,741 | -1.32% |
| 2026-10-16 | 7.56 | 7.644 | 6.96 | 6.96 | 45,478 | -5.33% |
| 2026-10-15 | 7.6 | 7.88 | 7.352 | 7.352 | 55,655 | +0.27% |
| 2026-10-14 | 8 | 8.288 | 7.228 | 7.332 | 64,332 | -8.85% |
| 2026-10-13 | 8.8 | 8.8 | 8 | 8.044 | 66,157 | -6.38% |
| 2026-10-12 | 9.908 | 9.996 | 8.592 | 8.592 | 50,636 | -12.75% |
| 2026-10-09 | 10.212 | 10.364 | 9.84 | 9.848 | 25,015 | -3.56% |
| 2026-10-08 | 10.8 | 10.92 | 10 | 10.212 | 68,813 | -8.26% |
| 2026-10-07 | 11.16 | 11.552 | 10.88 | 11.132 | 28,040 | -1.80% |
| 2026-10-06 | 11.6 | 11.824 | 11.22 | 11.336 | 25,573 | -2.28% |
| 2026-10-05 | 11.332 | 11.764 | 10.6 | 11.6 | 45,252 | +0.97% |
| 2026-10-02 | 11.49 | 11.84 | 11.26 | 11.488 | 49,517 | -2.35% |
| 2026-10-01 | 12.2 | 12.408 | 11.6 | 11.764 | 54,890 | -2.94% |
| 2026-09-30 | 12.328 | 12.804 | 12.004 | 12.12 | 45,060 | -1.53% |
| 2026-09-29 | 11.668 | 12.72 | 10.88 | 12.308 | 96,335 | +3.36% |
| 2026-09-28 | 11.74 | 12.64 | 11.66 | 11.908 | 103,314 | -2.39% |
| 2026-09-25 | 12.372 | 12.664 | 11.28 | 12.2 | 209,010 | -9.66% |
| 2026-09-24 | 16.172 | 16.296 | 12.96 | 13.504 | 3,252,989 | -10.02% |
| 2026-09-23 | 14.4 | 15.2 | 14 | 15.008 | 29,952 | +5.27% |
| 2026-09-22 | 15.264 | 15.264 | 14.04 | 14.256 | 33,394 | -4.40% |
| 2026-09-21 | 15.2 | 15.2 | 14.74 | 14.912 | 22,966 | +2.70% |
| 2026-09-18 | 14.8 | 15.52 | 14.4 | 14.52 | 31,712 | -3.59% |
| 2026-09-17 | 15.8 | 15.924 | 14.8 | 15.06 | 25,112 | -1.98% |
| 2026-09-16 | 15.832 | 15.832 | 15.148 | 15.364 | 23,854 | -1.31% |
| 2026-09-15 | 15.76 | 16.032 | 15 | 15.568 | 26,499 | +0.15% |
| 2026-09-14 | 16.8 | 17.364 | 15.28 | 15.544 | 43,292 | -9.59% |
| 2026-09-11 | 17.424 | 17.856 | 16.868 | 17.192 | 35,634 | -0.49% |
| 2026-09-10 | 18.76 | 18.776 | 17.204 | 17.276 | 23,088 | -5.16% |
| 2026-09-09 | 19.2 | 19.44 | 18.02 | 18.216 | 20,745 | -5.28% |
| 2026-09-08 | 20.4 | 20.4 | 19.2 | 19.232 | 15,854 | -3.32% |
| 2026-09-04 | 19.6 | 20.32 | 19.488 | 19.892 | 6,344 | -1.23% |
| 2026-09-03 | 20.2 | 20.364 | 19.2 | 20.14 | 9,633 | +2.13% |
| 2026-09-02 | 19.284 | 20.364 | 19.28 | 19.72 | 17,502 | +3.46% |
| 2026-09-01 | 21.2 | 21.344 | 19 | 19.06 | 29,326 | -10.38% |
| 2026-08-31 | 21.6 | 21.724 | 20.044 | 21.268 | 25,590 | -1.54% |
| 2026-08-28 | 22.4 | 22.6 | 21.2 | 21.6 | 6,656 | -2.63% |
| 2026-08-27 | 22.48 | 22.48 | 21.78 | 22.184 | 7,356 | +0.65% |
| 2026-08-26 | 22.9 | 22.9 | 21.24 | 22.04 | 7,619 | -3.33% |
| 2026-08-25 | 21.544 | 22.8 | 21.288 | 22.8 | 16,926 | +7.55% |
| 2026-08-24 | 20.424 | 21.36 | 19.6 | 21.2 | 17,256 | +5.68% |
| 2026-08-21 | 20.396 | 21.36 | 20.008 | 20.06 | 13,067 | -0.30% |
| 2026-08-20 | 20.672 | 20.96 | 20 | 20.12 | 19,169 | -5.59% |
| 2026-08-19 | 20.46 | 21.5 | 20.108 | 21.312 | 15,011 | +5.69% |
| 2026-08-18 | 21.192 | 21.8 | 20.108 | 20.164 | 16,979 | -2.85% |
| 2026-08-17 | 21.64 | 22.796 | 20.72 | 20.756 | 15,646 | -7.17% |
| 2026-08-14 | 22.4 | 23.468 | 22 | 22.36 | 16,415 | +1.08% |
| 2026-08-13 | 22 | 24 | 21.745 | 22.12 | 31,755 | +2.35% |
| 2026-08-12 | 21.76 | 22.28 | 21.012 | 21.612 | 8,288 | +1.18% |
| 2026-08-11 | 21.6 | 21.684 | 20.564 | 21.36 | 12,382 | +0.96% |
| 2026-08-10 | 21.38 | 21.524 | 20.224 | 21.156 | 15,272 | +3.42% |
| 2026-08-07 | 19.856 | 20.8 | 19.856 | 20.456 | 9,245 | +1.87% |
| 2026-08-06 | 21.16 | 21.16 | 19.6 | 20.08 | 14,566 | -5.10% |
| 2026-08-05 | 21.168 | 21.2 | 20.124 | 21.16 | 11,450 | -0.04% |
| 2026-08-04 | 20.4 | 21.4 | 20.22 | 21.168 | 24,373 | +7.56% |
| 2026-08-03 | 19.712 | 20.4 | 19.204 | 19.68 | 19,365 | +1.30% |
| 2026-07-31 | 19.8 | 20 | 18.992 | 19.428 | 9,916 | +1.19% |
| 2026-07-30 | 19.2 | 19.7 | 19.04 | 19.2 | 15,684 | -0.62% |
| 2026-07-29 | 19.376 | 20 | 19.008 | 19.32 | 14,975 | -2.23% |
| 2026-07-28 | 19.42 | 20.108 | 18.8 | 19.76 | 23,304 | +0.90% |
| 2026-07-27 | 19.2 | 19.892 | 18.992 | 19.584 | 17,093 | +3.44% |
| 2026-07-24 | 20 | 20.36 | 18.932 | 18.932 | 20,648 | -4.98% |
| 2026-07-23 | 19.14 | 20.4 | 18.22 | 19.924 | 34,376 | +2.28% |
| 2026-07-22 | 19.2 | 20.236 | 19.2 | 19.48 | 22,435 | +0.23% |
| 2026-07-21 | 19.6 | 20.292 | 19.2 | 19.436 | 21,616 | -0.10% |
| 2026-07-20 | 20.144 | 21 | 19.456 | 19.456 | 20,276 | -4.59% |
| 2026-07-17 | 20.4 | 20.796 | 19.32 | 20.392 | 17,837 | -1.18% |
| 2026-07-16 | 21.348 | 21.66 | 19.864 | 20.636 | 34,285 | -3.44% |
| 2026-07-15 | 20.94 | 22.44 | 20 | 21.372 | 157,020 | +9.94% |
| 2026-07-14 | 20.8 | 20.844 | 18.8 | 19.44 | 23,454 | -3.59% |
| 2026-07-13 | 21.24 | 22.676 | 20.028 | 20.164 | 19,945 | -7.40% |
| 2026-07-10 | 23.204 | 23.596 | 21.4 | 21.776 | 35,122 | -6.41% |
| 2026-07-09 | 25.6 | 25.844 | 23.08 | 23.268 | 36,674 | -9.55% |
| 2026-07-08 | 23.536 | 27.192 | 23.536 | 25.724 | 59,527 | +6.10% |
| 2026-07-07 | 26 | 27.992 | 24 | 24.244 | 58,880 | -7.31% |
| 2026-07-06 | 24 | 26.268 | 24 | 26.156 | 41,625 | +10.36% |
| 2026-07-02 | 23.592 | 24.248 | 22.932 | 23.7 | 36,913 | +0.46% |
| 2026-07-01 | 23.872 | 24.972 | 22.836 | 23.592 | 36,050 | -1.17% |
| 2026-06-30 | 22.4 | 24.4 | 22.004 | 23.872 | 33,891 | +5.37% |
| 2026-06-29 | 21.596 | 22.816 | 21.108 | 22.656 | 36,029 | +7.37% |
| 2026-06-26 | 22 | 23.256 | 20.8 | 21.1 | 303,830 | -5.75% |
| 2026-06-25 | 23.2 | 23.6 | 21.7 | 22.388 | 44,724 | -0.32% |
| 2026-06-24 | 20.8 | 23.792 | 20.422 | 22.46 | 91,017 | +4.54% |
| 2026-06-23 | 18.536 | 22.396 | 18.536 | 21.484 | 72,451 | +14.23% |
| 2026-06-22 | 18.144 | 19.504 | 18.12 | 18.808 | 46,887 | +4.37% |
| 2026-06-18 | 19.048 | 19.532 | 18.004 | 18.02 | 38,334 | -2.68% |
| 2026-06-17 | 17.692 | 19.888 | 17.692 | 18.516 | 39,573 | +3.37% |
| 2026-06-16 | 17.704 | 18.4 | 17.632 | 17.912 | 16,080 | +1.02% |
| 2026-06-15 | 18.752 | 19.032 | 17.68 | 17.732 | 40,522 | +0.66% |
| 2026-06-12 | 18.904 | 19 | 17.6 | 17.616 | 35,706 | -7.36% |
| 2026-06-11 | 18.76 | 19.2 | 17.6 | 19.016 | 30,762 | +1.49% |
| 2026-06-10 | 18.488 | 19.22 | 17.928 | 18.736 | 24,233 | +2.81% |
| 2026-06-09 | 18.2 | 18.976 | 17.44 | 18.224 | 44,424 | +3.05% |
| 2026-06-08 | 18.92 | 18.968 | 17.604 | 17.684 | 44,460 | -5.94% |
| 2026-06-05 | 20.856 | 20.856 | 18.236 | 18.8 | 69,614 | -8.38% |
| 2026-06-04 | 20.28 | 21.604 | 20.28 | 20.52 | 36,818 | +2.58% |
| 2026-06-03 | 20.276 | 21.164 | 20 | 20.004 | 43,258 | -3.83% |
| 2026-06-02 | 22.4 | 22.4 | 20.684 | 20.8 | 48,418 | -4.87% |
| 2026-06-01 | 21.244 | 23.636 | 20.408 | 21.864 | 110,508 | +0.76% |
| 2026-05-29 | 21.416 | 22.636 | 20.8 | 21.7 | 135,861 | +11.30% |
| 2026-05-28 | 19.2 | 20 | 18.56 | 19.496 | 246,544 | +1.92% |
| 2026-05-27 | 19.836 | 20 | 18.92 | 19.128 | 62,923 | -1.26% |
| 2026-05-26 | 19.6 | 20.124 | 19.14 | 19.372 | 57,061 | -1.16% |
| 2026-05-22 | 21.14 | 21.44 | 19.6 | 19.6 | 79,650 | -7.28% |
| 2026-05-21 | 20.8 | 22.104 | 20.448 | 21.14 | 69,129 | -0.40% |
| 2026-05-20 | 20 | 21.84 | 19.804 | 21.224 | 85,323 | +9.86% |
| 2026-05-19 | 20.04 | 21.06 | 19.26 | 19.32 | 71,921 | -7.03% |
| 2026-05-18 | 20.244 | 21.5 | 18.412 | 20.78 | 134,855 | +3.08% |
| 2026-05-15 | 23.2 | 23.2 | 19.712 | 20.16 | 88,451 | -9.98% |
| 2026-05-14 | 16.676 | 23.152 | 16.6 | 22.396 | 347,549 | +41.42% |
| 2026-05-13 | 21.72 | 21.72 | 15.8 | 15.836 | 333,417 | -25.33% |