Skip to main content
aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
0.528
-0.032 (-5.75%)
At close: Jun 26, 2026, 4:00 PM EDT
0.550
+0.023 (4.28%)
After-hours: Jun 26, 2026, 7:27 PM EDT

aTyr Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.550.580.520.530.53-5.75%11,917,875
Jun 25, 20260.580.590.540.560.56-0.32%1,782,348
Jun 24, 20260.520.590.510.560.564.54%3,629,603
Jun 23, 20260.460.560.460.540.5414.23%2,872,888
Jun 22, 20260.450.490.450.470.474.37%1,873,896
Jun 18, 20260.480.490.450.450.45-2.68%1,448,235
Jun 17, 20260.440.500.440.460.463.37%1,577,439
Jun 16, 20260.440.460.440.450.451.02%640,946
Jun 15, 20260.470.480.440.440.440.66%1,592,797
Jun 12, 20260.470.480.440.440.44-7.36%1,423,754
Jun 11, 20260.470.480.440.480.481.49%1,222,370
Jun 10, 20260.460.480.450.470.472.81%963,893
Jun 9, 20260.460.470.440.460.463.05%1,709,588
Jun 8, 20260.470.470.440.440.44-5.94%1,770,200
Jun 5, 20260.520.520.460.470.47-8.38%2,756,024
Jun 4, 20260.510.540.510.510.512.58%1,463,770
Jun 3, 20260.510.530.500.500.50-3.83%1,716,856
Jun 2, 20260.560.560.520.520.52-4.87%1,886,625
Jun 1, 20260.530.590.510.550.550.76%4,394,344
May 29, 20260.540.570.520.540.5411.30%5,375,432
May 28, 20260.480.500.460.490.491.92%3,485,333
May 27, 20260.500.500.470.480.48-1.26%2,508,176
May 26, 20260.490.500.480.480.48-1.16%2,274,880
May 22, 20260.530.540.490.490.49-7.28%3,159,746
May 21, 20260.520.550.510.530.53-0.40%2,762,359
May 20, 20260.500.550.500.530.539.86%3,403,192
May 19, 20260.500.530.480.480.48-7.03%2,859,670
May 18, 20260.510.540.460.520.523.08%5,371,708
May 15, 20260.580.580.490.500.50-9.98%3,538,060
May 14, 20260.420.580.420.560.5641.42%13,901,993
May 13, 20260.540.540.400.400.40-25.33%13,336,688
May 12, 20260.800.800.510.530.53-44.20%12,306,880
May 11, 20260.950.990.930.950.950.41%1,116,575
May 8, 20260.940.960.900.950.952.66%905,145
May 7, 20261.031.030.900.920.92-11.37%1,257,208
May 6, 20260.851.050.831.041.0423.49%4,184,093
May 5, 20260.860.860.820.840.84-0.08%750,199
May 4, 20260.850.860.820.840.841.13%757,206
May 1, 20260.810.880.810.830.833.23%1,569,052
Apr 30, 20260.760.810.760.810.815.54%752,286
Apr 29, 20260.800.800.750.770.77-3.60%1,004,959
Apr 28, 20260.790.810.780.790.790.34%585,675
Apr 27, 20260.790.840.770.790.790.74%1,155,386
Apr 24, 20260.780.820.780.790.79-0.83%910,152
Apr 23, 20260.850.850.790.790.79-6.23%836,666
Apr 22, 20260.830.860.830.840.842.53%751,307
Apr 21, 20260.840.860.820.820.82-3.48%584,458
Apr 20, 20260.860.870.840.850.85-0.02%850,371
Apr 17, 20260.850.870.830.850.852.76%700,920
Apr 16, 20260.860.870.830.830.83-1.45%613,391
Apr 15, 20260.850.870.830.840.840.21%1,058,544
Apr 14, 20260.820.880.820.840.843.76%654,029
Apr 13, 20260.830.850.800.810.81-2.64%793,198
Apr 10, 20260.770.850.750.830.8310.99%980,599
Apr 9, 20260.790.800.750.750.75-6.23%1,198,159
Apr 8, 20260.830.840.790.800.800.59%686,108
Apr 7, 20260.810.820.760.800.80-3.51%919,553
Apr 6, 20260.840.870.820.820.82-2.70%729,175
Apr 2, 20260.840.870.810.850.85-0.46%704,056
Apr 1, 20260.800.860.790.850.859.08%1,801,784
Mar 31, 20260.740.780.740.780.786.72%1,034,827
Mar 30, 20260.750.760.720.730.73-2.81%1,476,490
Mar 27, 20260.780.790.750.750.75-5.13%1,300,649
Mar 26, 20260.780.810.780.790.79-0.83%789,571
Mar 25, 20260.800.840.770.800.801.23%1,475,526
Mar 24, 20260.820.820.780.790.79-4.57%767,871
Mar 23, 20260.830.850.800.830.832.36%896,808
Mar 20, 20260.820.850.800.810.81-2.33%876,618
Mar 19, 20260.820.840.790.830.831.55%1,055,414
Mar 18, 20260.880.890.810.820.82-7.54%801,340
Mar 17, 20260.900.910.870.880.88-1.45%652,723
Mar 16, 20260.850.900.840.890.895.24%963,611
Mar 13, 20260.880.900.830.850.85-2.02%791,090
Mar 12, 20260.900.910.850.870.87-5.90%1,173,654
Mar 11, 20260.920.940.900.920.92-1.49%565,148
Mar 10, 20260.900.970.900.940.944.02%1,124,918
Mar 9, 20260.820.900.820.900.909.17%1,556,271
Mar 6, 20260.870.890.820.820.82-8.68%1,754,762
Mar 5, 20260.950.960.890.900.90-6.45%1,302,605
Mar 4, 20260.961.000.920.960.960.48%1,040,652
Mar 3, 20260.950.970.850.960.96-3.04%1,249,668
Mar 2, 20260.930.990.930.990.993.15%1,280,214
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