Skip to main content
aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
0.824
-0.004 (-0.47%)
At close: Dec 5, 2025, 4:00 PM EST
0.820
-0.004 (-0.47%)
After-hours: Dec 5, 2025, 7:58 PM EST

aTyr Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.850.810.820.82-0.47%1,449,400
Dec 4, 20250.770.860.750.830.837.39%3,226,164
Dec 3, 20250.710.770.700.770.779.27%2,324,088
Dec 2, 20250.740.750.710.710.71-4.82%2,213,203
Dec 1, 20250.770.810.740.740.74-5.05%2,464,317
Nov 28, 20250.770.800.760.780.782.00%977,580
Nov 26, 20250.770.800.740.770.77-0.29%1,777,176
Nov 25, 20250.760.790.740.770.77-1.31%2,100,869
Nov 24, 20250.660.780.650.780.7817.02%4,015,109
Nov 21, 20250.640.690.640.660.662.01%2,839,909
Nov 20, 20250.690.720.650.650.65-3.52%4,354,486
Nov 19, 20250.700.720.670.680.68-3.68%4,583,935
Nov 18, 20250.680.720.680.700.703.06%4,273,700
Nov 17, 20250.740.770.680.680.68-9.69%4,286,345
Nov 14, 20250.690.750.690.750.755.58%3,498,861
Nov 13, 20250.730.740.700.710.71-1.30%5,875,874
Nov 12, 20250.770.810.720.720.72-8.19%5,416,039
Nov 11, 20250.780.800.770.790.79-0.34%2,799,779
Nov 10, 20250.810.840.770.790.79-3.29%3,861,578
Nov 7, 20250.750.830.740.820.826.05%4,505,157
Nov 6, 20250.810.830.770.770.77-5.35%3,460,802
Nov 5, 20250.810.830.790.810.81-1.55%3,688,521
Nov 4, 20250.840.870.820.830.83-6.14%2,682,714
Nov 3, 20250.880.880.820.880.881.70%3,846,144
Oct 31, 20250.890.920.870.870.87-2.48%3,637,336
Oct 30, 20250.950.960.890.890.89-8.34%4,298,931
Oct 29, 20250.961.000.950.970.970.92%4,081,391
Oct 28, 20250.991.020.960.960.96-1.36%3,606,306
Oct 27, 20250.971.010.970.970.970.79%3,410,955
Oct 24, 20250.990.990.940.970.97-0.74%2,788,221
Oct 23, 20250.960.990.940.970.970.67%2,753,458
Oct 22, 20251.021.050.950.970.97-6.18%7,983,475
Oct 21, 20251.011.071.001.031.030.98%7,040,763
Oct 20, 20251.031.040.981.021.02-6,405,299
Oct 17, 20250.991.040.961.021.022.00%6,396,147
Oct 16, 20251.001.101.001.001.00-1.96%9,344,274
Oct 15, 20251.041.081.001.021.02-1.92%5,496,346
Oct 14, 20250.921.060.901.041.047.68%8,286,686
Oct 13, 20251.071.080.950.970.97-8.89%9,581,435
Oct 10, 20251.071.121.011.061.0611.23%21,621,367
Oct 9, 20250.991.020.930.950.95-4.70%10,278,798
Oct 8, 20250.841.000.811.001.0019.57%11,937,731
Oct 7, 20250.820.850.800.840.841.42%5,655,881
Oct 6, 20250.800.860.790.820.826.37%10,686,853
Oct 3, 20250.710.790.710.780.789.20%10,694,119
Oct 2, 20250.700.730.690.710.712.82%10,576,465
Oct 1, 20250.710.740.680.690.69-4.30%13,556,816
Sep 30, 20250.820.830.700.720.72-9.28%23,582,075
Sep 29, 20250.820.840.770.800.80-5.39%13,788,690
Sep 26, 20250.870.900.800.840.84-5.91%16,689,673
Sep 25, 20250.930.960.870.890.89-6.07%14,146,251
Sep 24, 20250.991.000.950.950.95-3.95%12,251,525
Sep 23, 20251.041.050.980.990.99-5.70%9,457,165
Sep 22, 20250.961.050.961.051.055.84%21,352,835
Sep 19, 20251.041.070.950.990.99-5.51%26,938,965
Sep 18, 20251.021.081.001.051.052.44%15,912,253
Sep 17, 20251.071.080.971.031.03-5.09%32,060,344
Sep 16, 20251.081.201.061.081.086.40%46,375,566
Sep 15, 20251.261.371.001.021.02-83.17%155,055,020
Sep 12, 20255.276.505.226.036.0314.64%16,838,142
Sep 11, 20255.205.595.195.265.260.38%4,768,423
Sep 10, 20255.325.445.085.245.24-1.32%4,079,422
Sep 9, 20255.455.605.175.315.31-2.75%4,935,858
Sep 8, 20255.605.775.325.465.46-2.67%4,301,566
Sep 5, 20255.545.635.275.615.612.56%3,973,749
Sep 4, 20255.635.825.235.475.47-4.20%4,952,254
Sep 3, 20255.645.905.425.715.711.06%4,979,065
Sep 2, 20255.446.085.445.655.655.02%8,165,175
Aug 29, 20255.485.725.175.385.380.56%4,681,039
Aug 28, 20255.225.405.185.355.353.48%2,800,668
Aug 27, 20255.155.355.125.175.170.58%2,462,131
Aug 26, 20255.125.205.035.145.14-0.39%2,111,512
Aug 25, 20255.385.525.075.165.16-3.55%4,090,606
Aug 22, 20255.115.465.055.355.358.08%6,046,975
Aug 21, 20254.904.994.824.954.950.61%2,610,721
Aug 20, 20254.644.974.584.924.925.58%3,395,744
Aug 19, 20254.854.994.644.664.66-5.09%4,744,853
Aug 18, 20254.935.034.814.914.910.20%4,010,408
Aug 15, 20254.954.974.714.904.90-1.80%4,270,691
Aug 14, 20255.095.144.844.994.99-3.11%3,787,470
Aug 13, 20255.205.335.045.155.15-1.53%3,267,670
Aug 12, 20255.635.695.145.235.23-6.77%5,080,026
Aug 11, 20255.385.755.315.615.615.85%4,693,259
Aug 8, 20255.245.405.205.305.301.15%3,251,452
Aug 7, 20255.435.745.175.245.24-1.87%4,011,163
Aug 6, 20255.175.395.085.345.342.30%3,530,002
Aug 5, 20255.005.264.965.225.223.98%3,350,661
Aug 4, 20254.825.104.755.025.026.81%4,145,466
Aug 1, 20254.514.764.474.704.70-0.42%4,265,192
Jul 31, 20254.904.984.654.724.72-4.45%5,082,675
Jul 30, 20255.255.274.854.944.94-5.82%6,797,599
Jul 29, 20256.216.215.185.255.25-14.85%12,839,883
Jul 28, 20256.047.296.006.166.165.66%12,302,962
Jul 25, 20255.675.905.465.835.834.95%3,810,770
Jul 24, 20256.706.915.555.565.56-15.96%7,673,981
Jul 23, 20255.937.105.806.616.6126.15%19,355,088
Jul 22, 20255.665.665.155.245.24-8.23%5,448,731
Jul 21, 20256.266.265.565.715.71-4.67%4,770,978
Jul 18, 20255.916.445.845.995.993.45%5,096,460
Jul 17, 20255.815.925.665.795.79-0.86%3,553,263