5 DAY PERFORMANCE
+16.76%
1 MONTH PERFORMANCE
+10.58%
3 MONTH PERFORMANCE
+29.74%
6 MONTH PERFORMANCE
+108.95%
YEAR-TO-DATE PERFORMANCE
+9.67%
aTyr Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.10 | $3.55 (14.52%) | $3.71 | $3.10 | 2.12 M | $269.10 M |
| 03/11/2025 | $3.10 | $3.07 (-0.97%) | $3.27 | $2.98 | 2.31 M | $232.71 M |
| 03/10/2025 | $3.32 | $3.10 (-6.63%) | $3.39 | $3.10 | 1.46 M | $234.99 M |
| 03/07/2025 | $3.28 | $3.40 (3.66%) | $3.73 | $3.27 | 2.88 M | $257.73 M |
| 03/06/2025 | $3.11 | $3.08 (-0.96%) | $3.17 | $2.95 | 1.36 M | $233.47 M |
| 03/05/2025 | $3.15 | $3.15 (0%) | $3.26 | $3.07 | 1.83 M | $238.78 M |
| 03/04/2025 | $3.24 | $3.03 (-6.48%) | $3.25 | $2.71 | 3.11 M | $229.68 M |
| 03/03/2025 | $3.98 | $3.30 (-17.09%) | $4.01 | $3.29 | 1.80 M | $250.15 M |
| 02/28/2025 | $3.86 | $3.96 (2.59%) | $3.96 | $3.70 | 954,700 | $300.17 M |
| 02/27/2025 | $3.97 | $3.87 (-2.52%) | $4.14 | $3.86 | 1.31 M | $293.35 M |
| 02/26/2025 | $3.85 | $3.87 (0.52%) | $3.92 | $3.69 | 1.40 M | $293.35 M |
| 02/25/2025 | $3.81 | $3.79 (-0.52%) | $3.89 | $3.51 | 3.97 M | $287.29 M |
| 02/24/2025 | $4.35 | $3.83 (-11.95%) | $4.40 | $3.83 | 1.92 M | $290.32 M |
| 02/21/2025 | $4.56 | $4.32 (-5.26%) | $4.66 | $4.31 | 1.77 M | $327.46 M |
| 02/20/2025 | $4.48 | $4.43 (-1.12%) | $4.58 | $4.11 | 2.10 M | $335.80 M |
| 02/19/2025 | $3.83 | $4.25 (10.97%) | $4.29 | $3.83 | 3.81 M | $322.16 M |
| 02/18/2025 | $3.58 | $3.79 (5.87%) | $3.82 | $3.52 | 1.31 M | $287.29 M |
| 02/14/2025 | $3.61 | $3.41 (-5.54%) | $3.65 | $3.38 | 1.06 M | $258.48 M |
| 02/13/2025 | $3.61 | $3.59 (-0.55%) | $3.72 | $3.51 | 496,100 | $272.13 M |
| 02/12/2025 | $3.67 | $3.60 (-1.91%) | $3.81 | $3.60 | 1.33 M | $272.89 M |
| 02/11/2025 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.60 | 511,554 | $281.22 M |
| 02/10/2025 | $3.93 | $3.77 (-4.07%) | $3.93 | $3.69 | 638,326 | $285.77 M |
| 02/07/2025 | $3.86 | $3.90 (1.04%) | $3.98 | $3.78 | 748,400 | $295.63 M |
| 02/06/2025 | $3.95 | $3.87 (-2.03%) | $3.99 | $3.84 | 586,187 | $293.35 M |
| 02/05/2025 | $3.81 | $3.94 (3.41%) | $3.96 | $3.73 | 774,099 | $298.66 M |
| 02/04/2025 | $3.61 | $3.81 (5.54%) | $3.87 | $3.57 | 878,800 | $288.80 M |
| 02/03/2025 | $3.50 | $3.57 (2%) | $3.61 | $3.33 | 1.30 M | $270.61 M |
| 01/31/2025 | $3.75 | $3.86 (2.93%) | $3.95 | $3.75 | 692,104 | $292.59 M |
| 01/30/2025 | $3.66 | $3.74 (2.19%) | $3.83 | $3.63 | 571,631 | $283.50 M |
| 01/29/2025 | $3.49 | $3.63 (4.01%) | $3.74 | $3.48 | 492,200 | $275.16 M |
| 01/28/2025 | $3.50 | $3.46 (-1.14%) | $3.54 | $3.38 | 394,000 | $262.27 M |
| 01/27/2025 | $3.57 | $3.46 (-3.08%) | $3.69 | $3.42 | 383,500 | $262.27 M |
| 01/24/2025 | $3.56 | $3.59 (0.84%) | $3.68 | $3.55 | 448,200 | $272.13 M |
| 01/23/2025 | $3.46 | $3.56 (2.89%) | $3.59 | $3.34 | 644,926 | $269.85 M |
| 01/22/2025 | $3.63 | $3.50 (-3.58%) | $3.69 | $3.40 | 667,802 | $265.31 M |
| 01/21/2025 | $3.65 | $3.63 (-0.55%) | $3.65 | $3.46 | 558,800 | $275.16 M |
| 01/17/2025 | $3.79 | $3.61 (-4.75%) | $3.83 | $3.60 | 670,200 | $273.64 M |
| 01/16/2025 | $3.50 | $3.75 (7.14%) | $3.81 | $3.45 | 1.66 M | $284.26 M |
| 01/15/2025 | $3.39 | $3.46 (2.06%) | $3.49 | $3.31 | 901,957 | $262.27 M |
| 01/14/2025 | $3.30 | $3.29 (-0.3%) | $3.39 | $3.17 | 856,220 | $249.39 M |
| 01/13/2025 | $3.50 | $3.29 (-6%) | $3.50 | $3.25 | 1.09 M | $249.39 M |
| 01/10/2025 | $3.72 | $3.53 (-5.11%) | $3.73 | $3.52 | 885,402 | $267.58 M |
| 01/08/2025 | $3.88 | $3.74 (-3.61%) | $3.89 | $3.61 | 781,999 | $283.50 M |
| 01/07/2025 | $4.00 | $3.89 (-2.75%) | $4.07 | $3.77 | 690,700 | $294.87 M |
| 01/06/2025 | $4.15 | $3.97 (-4.34%) | $4.22 | $3.89 | 1.36 M | $300.93 M |
| 01/03/2025 | $4.00 | $3.98 (-0.5%) | $4.02 | $3.83 | 1.12 M | $301.69 M |
| 01/02/2025 | $3.69 | $3.91 (5.96%) | $3.97 | $3.63 | 1.40 M | $296.38 M |
| 12/31/2024 | $3.55 | $3.62 (1.97%) | $3.68 | $3.47 | 665,800 | $274.40 M |
| 12/30/2024 | $3.70 | $3.51 (-5.14%) | $3.72 | $3.44 | 850,337 | $266.06 M |
| 12/27/2024 | $3.86 | $3.74 (-3.11%) | $3.98 | $3.64 | 1.05 M | $283.50 M |
| 12/26/2024 | $3.43 | $3.77 (9.91%) | $3.77 | $3.33 | 1.06 M | $285.77 M |
| 12/24/2024 | $3.42 | $3.42 (0%) | $3.45 | $3.28 | 371,700 | $259.24 M |
| 12/23/2024 | $3.40 | $3.38 (-0.59%) | $3.50 | $3.30 | 754,400 | $256.21 M |
| 12/20/2024 | $3.15 | $3.35 (6.35%) | $3.35 | $3.13 | 1.63 M | $253.94 M |
| 12/19/2024 | $3.18 | $3.15 (-0.94%) | $3.26 | $3.05 | 1.38 M | $238.78 M |
| 12/18/2024 | $3.14 | $3.15 (0.32%) | $3.20 | $3.09 | 1.14 M | $238.78 M |
| 12/17/2024 | $3.07 | $3.08 (0.33%) | $3.26 | $3.04 | 746,514 | $233.47 M |
| 12/16/2024 | $3.07 | $3.03 (-1.3%) | $3.23 | $3.02 | 1.08 M | $229.68 M |
| 12/13/2024 | $3.01 | $3.06 (1.66%) | $3.14 | $2.98 | 416,623 | $231.95 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.
