5 DAY PERFORMANCE
-4.89%
1 MONTH PERFORMANCE
+11.06%
3 MONTH PERFORMANCE
+0.68%
6 MONTH PERFORMANCE
+26.16%
YEAR-TO-DATE PERFORMANCE
+14.93%
1 YEAR PERFORMANCE
-72.81%
Atyr Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.53 | $0.40 (-25.6%) | $0.53 | $0.40 | 13.21 M | $41.53 M |
| 05/12/2026 | $0.80 | $0.53 (-33.73%) | $0.80 | $0.51 | 12.31 M | $51.96 M |
| 05/11/2026 | $0.95 | $0.95 (-0.23%) | $0.99 | $0.93 | 1.12 M | $93.13 M |
| 05/08/2026 | $0.94 | $0.95 (0.67%) | $0.96 | $0.90 | 905.15 K | $92.75 M |
| 05/07/2026 | $1.03 | $0.92 (-10.5%) | $1.03 | $0.90 | 1.26 M | $90.35 M |
| 05/06/2026 | $0.85 | $1.04 (22.84%) | $1.05 | $0.83 | 4.18 M | $101.93 M |
| 05/05/2026 | $0.86 | $0.84 (-1.72%) | $0.86 | $0.82 | 750.20 K | $82.54 M |
| 05/04/2026 | $0.85 | $0.84 (-1.16%) | $0.86 | $0.82 | 757.21 K | $82.61 M |
| 05/01/2026 | $0.81 | $0.83 (2.42%) | $0.88 | $0.81 | 1.57 M | $81.69 M |
| 04/30/2026 | $0.76 | $0.81 (6.24%) | $0.81 | $0.76 | 752.30 K | $79.13 M |
| 04/29/2026 | $0.80 | $0.77 (-4.38%) | $0.80 | $0.75 | 1.01 M | $74.98 M |
| 04/28/2026 | $0.79 | $0.79 (0.84%) | $0.81 | $0.78 | 585.70 K | $77.78 M |
| 04/27/2026 | $0.79 | $0.79 (0.11%) | $0.84 | $0.77 | 1.16 M | $77.52 M |
| 04/24/2026 | $0.78 | $0.79 (0.23%) | $0.82 | $0.78 | 910.20 K | $76.95 M |
| 04/23/2026 | $0.85 | $0.79 (-6.5%) | $0.85 | $0.79 | 836.70 K | $77.59 M |
| 04/22/2026 | $0.83 | $0.84 (1.13%) | $0.86 | $0.83 | 751.31 K | $82.75 M |
| 04/21/2026 | $0.84 | $0.82 (-2.08%) | $0.86 | $0.82 | 584.50 K | $80.71 M |
| 04/20/2026 | $0.86 | $0.85 (-0.3%) | $0.87 | $0.84 | 850.40 K | $83.62 M |
| 04/17/2026 | $0.85 | $0.85 (0.4%) | $0.87 | $0.83 | 700.92 K | $83.64 M |
| 04/16/2026 | $0.86 | $0.83 (-3.32%) | $0.87 | $0.83 | 613.40 K | $81.40 M |
| 04/15/2026 | $0.85 | $0.84 (-0.86%) | $0.87 | $0.83 | 1.06 M | $82.59 M |
| 04/14/2026 | $0.82 | $0.84 (2.55%) | $0.88 | $0.82 | 654.03 K | $82.42 M |
| 04/13/2026 | $0.83 | $0.81 (-2.36%) | $0.85 | $0.80 | 793.20 K | $79.43 M |
| 04/10/2026 | $0.77 | $0.83 (8.1%) | $0.85 | $0.75 | 980.60 K | $81.58 M |
| 04/09/2026 | $0.79 | $0.75 (-4.58%) | $0.80 | $0.75 | 1.20 M | $73.51 M |
| 04/08/2026 | $0.83 | $0.80 (-3.65%) | $0.84 | $0.79 | 686.11 K | $78.39 M |
| 04/07/2026 | $0.81 | $0.80 (-1.67%) | $0.82 | $0.76 | 919.60 K | $77.93 M |
| 04/06/2026 | $0.84 | $0.82 (-1.9%) | $0.87 | $0.82 | 729.18 K | $80.76 M |
| 04/02/2026 | $0.84 | $0.85 (0.91%) | $0.87 | $0.81 | 704.06 K | $83.00 M |
| 04/01/2026 | $0.80 | $0.85 (6.35%) | $0.86 | $0.79 | 1.80 M | $83.39 M |
| 03/31/2026 | $0.74 | $0.78 (5.55%) | $0.78 | $0.74 | 1.03 M | $76.45 M |
| 03/30/2026 | $0.75 | $0.73 (-2.55%) | $0.76 | $0.72 | 1.48 M | $71.64 M |
| 03/27/2026 | $0.78 | $0.75 (-3.07%) | $0.79 | $0.75 | 1.30 M | $73.70 M |
| 03/26/2026 | $0.78 | $0.79 (1.63%) | $0.81 | $0.78 | 789.60 K | $77.69 M |
| 03/25/2026 | $0.80 | $0.80 (0.45%) | $0.84 | $0.77 | 1.48 M | $78.34 M |
| 03/24/2026 | $0.82 | $0.79 (-3.72%) | $0.82 | $0.78 | 767.90 K | $77.39 M |
| 03/23/2026 | $0.83 | $0.83 (0.05%) | $0.85 | $0.80 | 896.81 K | $81.09 M |
| 03/20/2026 | $0.82 | $0.81 (-1.99%) | $0.85 | $0.80 | 876.62 K | $79.22 M |
| 03/19/2026 | $0.82 | $0.83 (1.36%) | $0.84 | $0.79 | 1.06 M | $81.11 M |
| 03/18/2026 | $0.88 | $0.82 (-7.39%) | $0.89 | $0.81 | 801.34 K | $79.88 M |
| 03/17/2026 | $0.90 | $0.88 (-2.06%) | $0.91 | $0.87 | 652.72 K | $86.40 M |
| 03/16/2026 | $0.85 | $0.89 (5.24%) | $0.90 | $0.84 | 963.61 K | $87.67 M |
| 03/13/2026 | $0.88 | $0.85 (-3.41%) | $0.90 | $0.83 | 791.10 K | $83.31 M |
| 03/12/2026 | $0.90 | $0.87 (-3.61%) | $0.91 | $0.85 | 1.17 M | $85.02 M |
| 03/11/2026 | $0.92 | $0.92 (0.55%) | $0.94 | $0.90 | 565.15 K | $90.36 M |
| 03/10/2026 | $0.90 | $0.94 (3.52%) | $0.97 | $0.90 | 1.12 M | $91.72 M |
| 03/09/2026 | $0.82 | $0.90 (9.71%) | $0.90 | $0.82 | 1.56 M | $88.17 M |
| 03/06/2026 | $0.87 | $0.82 (-5.79%) | $0.89 | $0.82 | 1.75 M | $80.76 M |
| 03/05/2026 | $0.95 | $0.90 (-4.53%) | $0.96 | $0.89 | 1.30 M | $88.43 M |
| 03/04/2026 | $0.96 | $0.96 (0.47%) | $1.00 | $0.92 | 1.04 M | $94.53 M |
| 03/03/2026 | $0.95 | $0.96 (1.04%) | $0.97 | $0.85 | 1.25 M | $94.08 M |
| 03/02/2026 | $0.93 | $0.99 (6.45%) | $0.99 | $0.93 | 1.28 M | $96.18 M |
| 02/27/2026 | $0.99 | $0.96 (-3.05%) | $1.01 | $0.94 | 933.50 K | $93.25 M |
| 02/26/2026 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.97 | 1.41 M | $96.18 M |
| 02/25/2026 | $0.98 | $1.02 (4.08%) | $1.05 | $0.98 | 1.21 M | $99.10 M |
| 02/24/2026 | $1.00 | $0.99 (-0.95%) | $1.03 | $0.96 | 1.33 M | $96.07 M |
| 02/23/2026 | $1.05 | $1.01 (-3.81%) | $1.10 | $0.99 | 2.26 M | $98.13 M |
| 02/20/2026 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.00 | 1.53 M | $101.04 M |
| 02/19/2026 | $0.97 | $1.05 (8.25%) | $1.11 | $0.96 | 3.01 M | $102.01 M |
| 02/18/2026 | $0.97 | $0.99 (2.36%) | $1.02 | $0.96 | 1.97 M | $96.59 M |
| 02/17/2026 | $0.89 | $0.98 (11.07%) | $1.00 | $0.87 | 2.61 M | $95.50 M |
| 02/13/2026 | $0.89 | $0.89 (0.44%) | $0.95 | $0.87 | 1.37 M | $86.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
