Skip to main content
aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
0.960
-0.030 (-3.05%)
At close: Feb 27, 2026, 4:00 PM EST
0.950
-0.010 (-1.02%)
After-hours: Feb 27, 2026, 7:56 PM EST

aTyr Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.991.010.940.960.96-3.37%928,001
Feb 26, 20261.031.030.970.990.99-2.94%1,399,929
Feb 25, 20260.981.050.981.021.023.16%1,204,701
Feb 24, 20261.001.040.960.990.99-2.10%1,333,198
Feb 23, 20261.051.100.991.011.01-2.88%2,257,206
Feb 20, 20261.051.081.001.041.04-0.95%1,523,162
Feb 19, 20260.971.110.961.051.055.61%2,988,462
Feb 18, 20260.971.020.960.990.991.14%1,968,992
Feb 17, 20260.891.000.870.980.989.97%2,575,605
Feb 13, 20260.890.950.870.890.890.34%1,368,466
Feb 12, 20260.910.920.850.890.89-3.87%1,168,622
Feb 11, 20260.890.930.820.930.935.32%1,964,301
Feb 10, 20260.880.940.870.880.88-2.17%1,316,489
Feb 9, 20260.920.920.840.900.900.06%1,351,401
Feb 6, 20260.830.920.820.900.9010.89%1,629,523
Feb 5, 20260.860.900.810.810.81-7.93%2,016,733
Feb 4, 20260.961.030.870.880.88-8.30%2,026,487
Feb 3, 20260.971.040.870.960.96-1.03%3,573,105
Feb 2, 20260.881.020.870.970.979.90%7,287,670
Jan 30, 20260.850.890.820.880.883.79%3,124,869
Jan 29, 20260.750.900.740.850.8526.16%15,728,811
Jan 28, 20260.700.710.670.670.67-4.64%886,494
Jan 27, 20260.700.720.690.710.710.90%859,989
Jan 26, 20260.710.730.700.700.70-3.10%1,160,602
Jan 23, 20260.730.740.710.720.72-3.12%740,320
Jan 22, 20260.710.760.700.750.755.22%1,179,622
Jan 21, 20260.700.720.690.710.710.41%828,768
Jan 20, 20260.690.730.690.710.71-0.30%858,745
Jan 16, 20260.700.740.700.710.710.30%1,252,321
Jan 15, 20260.700.740.690.710.71-1.59%827,596
Jan 14, 20260.700.730.690.720.721.67%1,033,177
Jan 13, 20260.680.710.660.710.713.38%1,472,345
Jan 12, 20260.710.720.660.680.68-4.17%2,437,339
Jan 9, 20260.720.740.710.710.71-1.71%1,857,077
Jan 8, 20260.730.750.720.730.73-2.87%1,349,232
Jan 7, 20260.720.760.720.750.753.07%1,255,657
Jan 6, 20260.730.760.710.720.72-2.91%2,249,052
Jan 5, 20260.750.780.740.750.75-1.73%1,545,731
Jan 2, 20260.780.800.740.760.76-3.06%1,157,653
Dec 31, 20250.720.850.720.780.785.11%3,675,201
Dec 30, 20250.720.750.720.750.75-0.48%1,471,480
Dec 29, 20250.720.750.710.750.750.78%2,577,179
Dec 26, 20250.730.750.700.740.740.64%1,712,790
Dec 24, 20250.710.740.710.740.742.51%626,465
Dec 23, 20250.710.760.710.720.72-0.81%2,073,627
Dec 22, 20250.720.750.710.730.73-3.21%1,667,743
Dec 19, 20250.700.750.690.750.756.67%5,868,341
Dec 18, 20250.710.750.700.700.70-0.92%1,673,139
Dec 17, 20250.730.750.700.710.71-3.14%1,260,086
Dec 16, 20250.720.750.720.730.73-0.11%2,355,312
Dec 15, 20250.760.790.730.730.73-5.43%1,730,821
Dec 12, 20250.760.800.760.780.781.33%1,558,483
Dec 11, 20250.810.820.760.770.77-6.21%1,588,300
Dec 10, 20250.810.830.780.820.820.95%2,674,716
Dec 9, 20250.800.830.800.810.81-0.48%1,081,374
Dec 8, 20250.800.840.800.810.81-1.42%1,435,154
Dec 5, 20250.830.850.810.820.82-0.47%1,484,078
Dec 4, 20250.770.860.750.830.837.39%3,228,264
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