5 DAY PERFORMANCE
+68.92%
1 MONTH PERFORMANCE
+90.15%
3 MONTH PERFORMANCE
+83.67%
6 MONTH PERFORMANCE
-8.98%
YEAR-TO-DATE PERFORMANCE
+14.93%
1 YEAR PERFORMANCE
-83.18%
Atyr Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.51 | $0.50 (-1.65%) | $0.53 | $0.50 | 522.71 K | $49.18 M |
| 08/20/2026 | $0.52 | $0.50 (-2.67%) | $0.52 | $0.50 | 766.77 K | $49.33 M |
| 08/19/2026 | $0.51 | $0.53 (4.16%) | $0.54 | $0.50 | 600.46 K | $52.25 M |
| 08/18/2026 | $0.53 | $0.50 (-4.85%) | $0.55 | $0.50 | 679.20 K | $49.44 M |
| 08/17/2026 | $0.54 | $0.52 (-4.09%) | $0.57 | $0.52 | 625.87 K | $50.89 M |
| 08/14/2026 | $0.56 | $0.56 (-0.18%) | $0.59 | $0.55 | 656.62 K | $54.82 M |
| 08/13/2026 | $0.55 | $0.55 (0.55%) | $0.60 | $0.54 | 1.27 M | $54.23 M |
| 08/12/2026 | $0.54 | $0.54 (-0.68%) | $0.56 | $0.53 | 331.53 K | $52.99 M |
| 08/11/2026 | $0.54 | $0.53 (-1.11%) | $0.54 | $0.51 | 495.32 K | $52.37 M |
| 08/10/2026 | $0.53 | $0.53 (-1.05%) | $0.54 | $0.51 | 610.91 K | $51.87 M |
| 08/07/2026 | $0.50 | $0.51 (3.02%) | $0.52 | $0.50 | 369.83 K | $50.15 M |
| 08/06/2026 | $0.53 | $0.50 (-5.1%) | $0.53 | $0.49 | 582.65 K | $49.23 M |
| 08/05/2026 | $0.53 | $0.53 (-0.04%) | $0.53 | $0.50 | 458.01 K | $51.88 M |
| 08/04/2026 | $0.51 | $0.53 (3.76%) | $0.54 | $0.51 | 974.96 K | $51.90 M |
| 08/03/2026 | $0.49 | $0.49 (-0.16%) | $0.51 | $0.48 | 774.60 K | $48.25 M |
| 07/31/2026 | $0.50 | $0.49 (-1.88%) | $0.50 | $0.47 | 396.70 K | $47.62 M |
| 07/30/2026 | $0.48 | $0.48 (0%) | $0.49 | $0.48 | 627.37 K | $47.06 M |
| 07/29/2026 | $0.48 | $0.48 (-0.29%) | $0.50 | $0.48 | 605.24 K | $47.36 M |
| 07/28/2026 | $0.49 | $0.49 (1.75%) | $0.50 | $0.47 | 932.18 K | $48.43 M |
| 07/27/2026 | $0.48 | $0.49 (2%) | $0.50 | $0.47 | 683.80 K | $48.00 M |
| 07/24/2026 | $0.50 | $0.47 (-5.34%) | $0.51 | $0.47 | 825.96 K | $46.40 M |
| 07/23/2026 | $0.48 | $0.50 (4.1%) | $0.51 | $0.46 | 1.38 M | $48.84 M |
| 07/22/2026 | $0.48 | $0.49 (1.46%) | $0.51 | $0.48 | 897.42 K | $47.75 M |
| 07/21/2026 | $0.49 | $0.49 (-0.84%) | $0.51 | $0.48 | 864.70 K | $47.64 M |
| 07/20/2026 | $0.50 | $0.49 (-3.42%) | $0.53 | $0.49 | 811.10 K | $47.69 M |
| 07/17/2026 | $0.51 | $0.51 (-0.04%) | $0.52 | $0.48 | 713.50 K | $49.98 M |
| 07/16/2026 | $0.53 | $0.52 (-3.34%) | $0.54 | $0.50 | 1.37 M | $50.58 M |
| 07/15/2026 | $0.52 | $0.53 (2.06%) | $0.56 | $0.50 | 6.28 M | $52.38 M |
| 07/14/2026 | $0.52 | $0.49 (-6.54%) | $0.52 | $0.47 | 938.20 K | $47.65 M |
| 07/13/2026 | $0.53 | $0.50 (-5.07%) | $0.57 | $0.50 | 797.82 K | $49.42 M |
| 07/10/2026 | $0.58 | $0.54 (-6.15%) | $0.59 | $0.54 | 1.40 M | $53.38 M |
| 07/09/2026 | $0.64 | $0.58 (-9.11%) | $0.65 | $0.58 | 1.47 M | $57.03 M |
| 07/08/2026 | $0.59 | $0.64 (9.3%) | $0.68 | $0.59 | 2.38 M | $63.05 M |
| 07/07/2026 | $0.65 | $0.61 (-6.75%) | $0.70 | $0.60 | 2.36 M | $59.42 M |
| 07/06/2026 | $0.60 | $0.65 (8.98%) | $0.66 | $0.60 | 1.67 M | $64.11 M |
| 07/02/2026 | $0.59 | $0.59 (0.46%) | $0.61 | $0.57 | 1.48 M | $58.09 M |
| 07/01/2026 | $0.60 | $0.59 (-1.17%) | $0.62 | $0.57 | 1.44 M | $57.83 M |
| 06/30/2026 | $0.56 | $0.60 (6.57%) | $0.61 | $0.55 | 1.36 M | $58.51 M |
| 06/29/2026 | $0.54 | $0.57 (4.91%) | $0.57 | $0.53 | 1.44 M | $55.53 M |
| 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 |
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.
