5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
-5.10%
3 MONTH PERFORMANCE
-85.80%
6 MONTH PERFORMANCE
-85.59%
YEAR-TO-DATE PERFORMANCE
-78.59%
1 YEAR PERFORMANCE
-76.93%
aTyr Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.83 | $0.82 (-0.65%) | $0.85 | $0.81 | 1.48 M | $80.04 M |
| 12/04/2025 | $0.77 | $0.83 (7.52%) | $0.86 | $0.75 | 3.23 M | $80.42 M |
| 12/03/2025 | $0.71 | $0.77 (9.33%) | $0.77 | $0.70 | 2.32 M | $74.89 M |
| 12/02/2025 | $0.74 | $0.71 (-4.68%) | $0.75 | $0.71 | 2.21 M | $68.53 M |
| 12/01/2025 | $0.77 | $0.74 (-3.75%) | $0.81 | $0.74 | 2.46 M | $72.00 M |
| 11/28/2025 | $0.77 | $0.78 (1.26%) | $0.80 | $0.76 | 977.60 K | $75.88 M |
| 11/26/2025 | $0.77 | $0.77 (-1.16%) | $0.80 | $0.74 | 1.78 M | $74.34 M |
| 11/25/2025 | $0.76 | $0.77 (0.97%) | $0.79 | $0.74 | 2.10 M | $74.56 M |
| 11/24/2025 | $0.66 | $0.78 (17.82%) | $0.78 | $0.65 | 4.02 M | $75.55 M |
| 11/21/2025 | $0.64 | $0.66 (3.38%) | $0.69 | $0.64 | 2.84 M | $64.56 M |
| 11/20/2025 | $0.69 | $0.65 (-5.59%) | $0.72 | $0.65 | 4.35 M | $63.29 M |
| 11/19/2025 | $0.70 | $0.68 (-3.57%) | $0.72 | $0.67 | 4.58 M | $65.60 M |
| 11/18/2025 | $0.68 | $0.70 (2.7%) | $0.72 | $0.68 | 4.27 M | $68.10 M |
| 11/17/2025 | $0.74 | $0.68 (-8.45%) | $0.77 | $0.68 | 4.29 M | $66.08 M |
| 11/14/2025 | $0.69 | $0.75 (9%) | $0.75 | $0.69 | 3.50 M | $73.18 M |
| 11/13/2025 | $0.73 | $0.71 (-2.13%) | $0.74 | $0.70 | 5.88 M | $69.31 M |
| 11/12/2025 | $0.77 | $0.72 (-6.08%) | $0.81 | $0.72 | 5.42 M | $70.24 M |
| 11/11/2025 | $0.78 | $0.79 (0.49%) | $0.80 | $0.77 | 2.80 M | $76.46 M |
| 11/10/2025 | $0.81 | $0.79 (-2.47%) | $0.84 | $0.77 | 3.86 M | $76.75 M |
| 11/07/2025 | $0.75 | $0.82 (8.92%) | $0.83 | $0.74 | 4.51 M | $79.37 M |
| 11/06/2025 | $0.81 | $0.77 (-4.9%) | $0.83 | $0.77 | 3.46 M | $74.81 M |
| 11/05/2025 | $0.81 | $0.81 (0.93%) | $0.83 | $0.79 | 3.69 M | $79.06 M |
| 11/04/2025 | $0.84 | $0.83 (-1.6%) | $0.87 | $0.82 | 2.68 M | $80.31 M |
| 11/03/2025 | $0.88 | $0.88 (0.57%) | $0.88 | $0.82 | 3.85 M | $85.56 M |
| 10/31/2025 | $0.89 | $0.87 (-2.65%) | $0.92 | $0.87 | 3.64 M | $78.04 M |
| 10/30/2025 | $0.95 | $0.89 (-7.01%) | $0.96 | $0.89 | 4.30 M | $80.03 M |
| 10/29/2025 | $0.96 | $0.97 (0.92%) | $1.00 | $0.95 | 4.08 M | $87.33 M |
| 10/28/2025 | $0.99 | $0.96 (-2.54%) | $1.02 | $0.96 | 3.61 M | $86.52 M |
| 10/27/2025 | $0.97 | $0.97 (0.33%) | $1.01 | $0.97 | 3.41 M | $87.71 M |
| 10/24/2025 | $0.99 | $0.97 (-2.26%) | $0.99 | $0.94 | 2.79 M | $87.02 M |
| 10/23/2025 | $0.96 | $0.97 (0.83%) | $0.99 | $0.94 | 2.75 M | $87.67 M |
| 10/22/2025 | $1.02 | $0.97 (-5.26%) | $1.05 | $0.95 | 7.98 M | $87.08 M |
| 10/21/2025 | $1.01 | $1.03 (1.98%) | $1.07 | $1.00 | 7.04 M | $92.82 M |
| 10/20/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.98 | 6.41 M | $91.92 M |
| 10/17/2025 | $0.99 | $1.02 (3.03%) | $1.04 | $0.96 | 6.40 M | $91.92 M |
| 10/16/2025 | $1.00 | $1.00 (0.5%) | $1.10 | $1.00 | 9.34 M | $90.12 M |
| 10/15/2025 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.00 | 5.50 M | $91.92 M |
| 10/14/2025 | $0.92 | $1.04 (12.51%) | $1.06 | $0.90 | 8.29 M | $93.73 M |
| 10/13/2025 | $1.07 | $0.97 (-9.74%) | $1.08 | $0.95 | 9.58 M | $87.04 M |
| 10/10/2025 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.01 | 21.62 M | $95.53 M |
| 10/09/2025 | $0.99 | $0.95 (-3.74%) | $1.02 | $0.93 | 10.28 M | $85.88 M |
| 10/08/2025 | $0.84 | $1.00 (19.52%) | $1.00 | $0.81 | 11.94 M | $90.12 M |
| 10/07/2025 | $0.82 | $0.84 (1.99%) | $0.85 | $0.80 | 5.66 M | $75.37 M |
| 10/06/2025 | $0.80 | $0.82 (3.07%) | $0.86 | $0.79 | 10.69 M | $74.31 M |
| 10/03/2025 | $0.71 | $0.78 (9.49%) | $0.79 | $0.71 | 10.69 M | $69.86 M |
| 10/02/2025 | $0.70 | $0.71 (1.89%) | $0.73 | $0.69 | 10.58 M | $63.98 M |
| 10/01/2025 | $0.71 | $0.69 (-2.76%) | $0.74 | $0.68 | 13.56 M | $62.22 M |
| 09/30/2025 | $0.82 | $0.72 (-12.53%) | $0.83 | $0.70 | 23.58 M | $65.01 M |
| 09/29/2025 | $0.82 | $0.80 (-3.19%) | $0.84 | $0.77 | 13.79 M | $71.66 M |
| 09/26/2025 | $0.87 | $0.84 (-3.63%) | $0.90 | $0.80 | 16.69 M | $75.75 M |
| 09/25/2025 | $0.93 | $0.89 (-4.36%) | $0.96 | $0.87 | 14.15 M | $80.50 M |
| 09/24/2025 | $0.99 | $0.95 (-3.81%) | $1.00 | $0.95 | 12.25 M | $85.70 M |
| 09/23/2025 | $1.04 | $0.99 (-4.8%) | $1.05 | $0.98 | 9.46 M | $89.23 M |
| 09/22/2025 | $0.96 | $1.05 (9.38%) | $1.05 | $0.96 | 21.35 M | $94.63 M |
| 09/19/2025 | $1.04 | $0.99 (-4.61%) | $1.07 | $0.95 | 26.94 M | $89.41 M |
| 09/18/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $1.00 | 15.91 M | $94.63 M |
| 09/17/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $0.97 | 32.06 M | $91.92 M |
| 09/16/2025 | $1.08 | $1.08 (0%) | $1.20 | $1.06 | 46.38 M | $97.33 M |
| 09/15/2025 | $1.26 | $1.01 (-19.84%) | $1.37 | $1.00 | 155.06 M | $91.02 M |
| 09/12/2025 | $5.27 | $6.03 (14.42%) | $6.50 | $5.22 | 16.84 M | $543.43 M |
| 09/11/2025 | $5.20 | $5.26 (1.15%) | $5.59 | $5.19 | 4.77 M | $474.03 M |
| 09/10/2025 | $5.32 | $5.24 (-1.5%) | $5.44 | $5.08 | 4.08 M | $472.23 M |
| 09/09/2025 | $5.45 | $5.31 (-2.57%) | $5.60 | $5.17 | 4.94 M | $478.54 M |
| 09/08/2025 | $5.60 | $5.46 (-2.5%) | $5.77 | $5.32 | 4.30 M | $492.06 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.
