5 DAY PERFORMANCE
+67.57%
1 MONTH PERFORMANCE
+84.65%
3 MONTH PERFORMANCE
+19.68%
6 MONTH PERFORMANCE
+21.16%
YEAR-TO-DATE PERFORMANCE
+14.93%
1 YEAR PERFORMANCE
-82.11%
Atyr Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.55 | $0.53 (-4.09%) | $0.58 | $0.52 | 12.15 M | $51.72 M |
| 06/25/2026 | $0.58 | $0.56 (-3.5%) | $0.59 | $0.54 | 1.79 M | $54.88 M |
| 06/24/2026 | $0.52 | $0.56 (7.98%) | $0.59 | $0.51 | 3.64 M | $55.05 M |
| 06/23/2026 | $0.46 | $0.54 (15.9%) | $0.56 | $0.46 | 2.90 M | $52.66 M |
| 06/22/2026 | $0.45 | $0.47 (3.66%) | $0.49 | $0.45 | 1.88 M | $46.10 M |
| 06/18/2026 | $0.48 | $0.45 (-5.4%) | $0.49 | $0.45 | 1.53 M | $44.17 M |
| 06/17/2026 | $0.44 | $0.46 (4.66%) | $0.50 | $0.44 | 1.58 M | $45.38 M |
| 06/16/2026 | $0.44 | $0.45 (1.17%) | $0.46 | $0.44 | 643.23 K | $43.90 M |
| 06/15/2026 | $0.47 | $0.44 (-5.44%) | $0.48 | $0.44 | 1.62 M | $43.46 M |
| 06/12/2026 | $0.47 | $0.44 (-6.81%) | $0.48 | $0.44 | 1.43 M | $43.18 M |
| 06/11/2026 | $0.47 | $0.48 (1.36%) | $0.48 | $0.44 | 1.23 M | $46.61 M |
| 06/10/2026 | $0.46 | $0.47 (1.34%) | $0.48 | $0.45 | 969.33 K | $45.92 M |
| 06/09/2026 | $0.46 | $0.46 (0.13%) | $0.47 | $0.44 | 1.78 M | $44.67 M |
| 06/08/2026 | $0.47 | $0.44 (-6.53%) | $0.47 | $0.44 | 1.78 M | $43.35 M |
| 06/05/2026 | $0.52 | $0.47 (-9.86%) | $0.52 | $0.46 | 2.78 M | $46.08 M |
| 06/04/2026 | $0.51 | $0.51 (1.18%) | $0.54 | $0.51 | 1.47 M | $50.30 M |
| 06/03/2026 | $0.51 | $0.50 (-1.34%) | $0.53 | $0.50 | 1.73 M | $49.03 M |
| 06/02/2026 | $0.56 | $0.52 (-7.14%) | $0.56 | $0.52 | 1.94 M | $50.98 M |
| 06/01/2026 | $0.53 | $0.55 (2.92%) | $0.59 | $0.51 | 4.42 M | $53.59 M |
| 05/29/2026 | $0.54 | $0.54 (1.33%) | $0.57 | $0.52 | 5.43 M | $53.24 M |
| 05/28/2026 | $0.48 | $0.49 (1.54%) | $0.50 | $0.46 | 9.86 M | $47.75 M |
| 05/27/2026 | $0.50 | $0.48 (-3.57%) | $0.50 | $0.47 | 2.52 M | $46.86 M |
| 05/26/2026 | $0.49 | $0.48 (-1.16%) | $0.50 | $0.48 | 2.28 M | $47.48 M |
| 05/22/2026 | $0.53 | $0.49 (-7.28%) | $0.54 | $0.49 | 3.19 M | $48.04 M |
| 05/21/2026 | $0.52 | $0.53 (1.63%) | $0.55 | $0.51 | 2.77 M | $51.82 M |
| 05/20/2026 | $0.50 | $0.53 (6.12%) | $0.55 | $0.50 | 3.41 M | $52.02 M |
| 05/19/2026 | $0.50 | $0.48 (-3.59%) | $0.53 | $0.48 | 2.88 M | $47.36 M |
| 05/18/2026 | $0.51 | $0.52 (2.65%) | $0.54 | $0.46 | 5.39 M | $50.93 M |
| 05/15/2026 | $0.58 | $0.50 (-13.1%) | $0.58 | $0.49 | 3.54 M | $49.41 M |
| 05/14/2026 | $0.42 | $0.56 (34.3%) | $0.58 | $0.42 | 13.90 M | $54.89 M |
| 05/13/2026 | $0.54 | $0.40 (-27.09%) | $0.54 | $0.40 | 13.34 M | $38.82 M |
| 05/12/2026 | $0.80 | $0.53 (-33.73%) | $0.80 | $0.51 | 12.31 M | $51.98 M |
| 05/11/2026 | $0.95 | $0.95 (-0.23%) | $0.99 | $0.93 | 1.12 M | $93.16 M |
| 05/08/2026 | $0.94 | $0.95 (0.67%) | $0.96 | $0.90 | 905.15 K | $92.78 M |
| 05/07/2026 | $1.03 | $0.92 (-10.5%) | $1.03 | $0.90 | 1.26 M | $90.38 M |
| 05/06/2026 | $0.85 | $1.04 (22.84%) | $1.05 | $0.83 | 4.18 M | $101.97 M |
| 05/05/2026 | $0.86 | $0.84 (-1.72%) | $0.86 | $0.82 | 750.20 K | $82.57 M |
| 05/04/2026 | $0.85 | $0.84 (-1.16%) | $0.86 | $0.82 | 757.21 K | $82.64 M |
| 05/01/2026 | $0.81 | $0.83 (2.42%) | $0.88 | $0.81 | 1.57 M | $81.72 M |
| 04/30/2026 | $0.76 | $0.81 (6.24%) | $0.81 | $0.76 | 752.30 K | $79.16 M |
| 04/29/2026 | $0.80 | $0.77 (-4.38%) | $0.80 | $0.75 | 1.01 M | $75.00 M |
| 04/28/2026 | $0.79 | $0.79 (0.84%) | $0.81 | $0.78 | 585.70 K | $77.81 M |
| 04/27/2026 | $0.79 | $0.79 (0.11%) | $0.84 | $0.77 | 1.16 M | $77.54 M |
| 04/24/2026 | $0.78 | $0.79 (0.23%) | $0.82 | $0.78 | 910.20 K | $76.97 M |
| 04/23/2026 | $0.85 | $0.79 (-6.5%) | $0.85 | $0.79 | 836.70 K | $77.62 M |
| 04/22/2026 | $0.83 | $0.84 (1.13%) | $0.86 | $0.83 | 751.31 K | $82.78 M |
| 04/21/2026 | $0.84 | $0.82 (-2.08%) | $0.86 | $0.82 | 584.50 K | $80.74 M |
| 04/20/2026 | $0.86 | $0.85 (-0.3%) | $0.87 | $0.84 | 850.40 K | $83.65 M |
| 04/17/2026 | $0.85 | $0.85 (0.4%) | $0.87 | $0.83 | 700.92 K | $83.67 M |
| 04/16/2026 | $0.86 | $0.83 (-3.32%) | $0.87 | $0.83 | 613.40 K | $81.43 M |
| 04/15/2026 | $0.85 | $0.84 (-0.86%) | $0.87 | $0.83 | 1.06 M | $82.62 M |
| 04/14/2026 | $0.82 | $0.84 (2.55%) | $0.88 | $0.82 | 654.03 K | $82.45 M |
| 04/13/2026 | $0.83 | $0.81 (-2.36%) | $0.85 | $0.80 | 793.20 K | $79.45 M |
| 04/10/2026 | $0.77 | $0.83 (8.1%) | $0.85 | $0.75 | 980.60 K | $81.61 M |
| 04/09/2026 | $0.79 | $0.75 (-4.58%) | $0.80 | $0.75 | 1.20 M | $73.53 M |
| 04/08/2026 | $0.83 | $0.80 (-3.65%) | $0.84 | $0.79 | 686.11 K | $78.42 M |
| 04/07/2026 | $0.81 | $0.80 (-1.67%) | $0.82 | $0.76 | 919.60 K | $77.95 M |
| 04/06/2026 | $0.84 | $0.82 (-1.9%) | $0.87 | $0.82 | 729.18 K | $80.79 M |
| 04/02/2026 | $0.84 | $0.85 (0.91%) | $0.87 | $0.81 | 704.06 K | $83.03 M |
| 04/01/2026 | $0.80 | $0.85 (6.35%) | $0.86 | $0.79 | 1.80 M | $83.42 M |
| 03/31/2026 | $0.74 | $0.78 (5.55%) | $0.78 | $0.74 | 1.03 M | $76.47 M |
| 03/30/2026 | $0.75 | $0.73 (-2.55%) | $0.76 | $0.72 | 1.48 M | $71.66 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.
