Skip to main content
aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
0.794
+0.003 (0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
0.794
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

aTyr Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.790.810.780.80-0.72%514,144
Apr 27, 20260.790.840.770.790.790.74%1,136,517
Apr 24, 20260.780.820.780.790.79-0.83%903,926
Apr 23, 20260.850.850.790.790.79-6.23%835,419
Apr 22, 20260.830.860.830.840.842.53%746,777
Apr 21, 20260.840.860.820.820.82-3.48%584,001
Apr 20, 20260.860.870.840.850.85-0.02%845,665
Apr 17, 20260.850.870.830.850.852.76%697,355
Apr 16, 20260.860.870.830.830.83-1.45%603,093
Apr 15, 20260.850.870.830.840.840.21%1,056,853
Apr 14, 20260.820.880.820.840.843.76%653,517
Apr 13, 20260.830.850.800.810.81-2.64%791,471
Apr 10, 20260.770.850.750.830.8310.99%973,900
Apr 9, 20260.790.800.750.750.75-6.23%1,196,033
Apr 8, 20260.830.840.790.800.800.59%682,980
Apr 7, 20260.810.820.760.800.80-3.51%918,898
Apr 6, 20260.840.870.820.820.82-2.70%728,391
Apr 2, 20260.840.870.810.850.85-0.46%700,701
Apr 1, 20260.800.860.790.850.859.08%1,797,090
Mar 31, 20260.740.780.740.780.786.72%1,032,098
Mar 30, 20260.750.760.720.730.73-2.81%1,472,864
Mar 27, 20260.780.790.750.750.75-5.13%1,298,779
Mar 26, 20260.780.810.780.790.79-0.83%786,645
Mar 25, 20260.800.840.770.800.801.23%1,470,125
Mar 24, 20260.820.820.780.790.79-4.57%766,249
Mar 23, 20260.830.850.800.830.832.36%892,719
Mar 20, 20260.820.850.800.810.81-2.33%869,386
Mar 19, 20260.820.840.790.830.831.55%1,049,095
Mar 18, 20260.880.890.810.820.82-7.54%800,063
Mar 17, 20260.900.910.870.880.88-1.45%652,282
Mar 16, 20260.850.900.840.890.895.24%956,755
Mar 13, 20260.880.900.830.850.85-2.02%789,910
Mar 12, 20260.900.910.850.870.87-5.90%1,163,493
Mar 11, 20260.920.940.900.920.92-1.49%539,037
Mar 10, 20260.900.970.900.940.944.02%1,120,850
Mar 9, 20260.820.900.820.900.909.17%1,552,806
Mar 6, 20260.870.890.820.820.82-8.68%1,746,005
Mar 5, 20260.950.960.890.900.90-6.45%1,293,232
Mar 4, 20260.961.000.920.960.960.48%1,037,765
Mar 3, 20260.950.970.850.960.96-3.04%1,238,150
Mar 2, 20260.930.990.930.990.993.15%1,274,610
Feb 27, 20260.991.010.940.960.96-3.05%933,497
Feb 26, 20261.031.030.970.990.99-2.94%1,408,507
Feb 25, 20260.981.050.981.021.023.16%1,208,378
Feb 24, 20261.001.040.960.990.99-2.10%1,333,950
Feb 23, 20261.051.100.991.011.01-2.88%2,260,049
Feb 20, 20261.051.081.001.041.04-0.95%1,527,520
Feb 19, 20260.971.110.961.051.055.61%3,005,464
Feb 18, 20260.971.020.960.990.991.14%1,970,197
Feb 17, 20260.891.000.870.980.989.97%2,611,526
Feb 13, 20260.890.950.870.890.890.34%1,369,199
Feb 12, 20260.910.920.850.890.89-3.87%1,169,194
Feb 11, 20260.890.930.820.930.935.32%1,968,679
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