5 DAY PERFORMANCE
+213.37%
1 MONTH PERFORMANCE
+87.19%
3 MONTH PERFORMANCE
+39.95%
6 MONTH PERFORMANCE
+12.53%
YEAR-TO-DATE PERFORMANCE
+14.93%
1 YEAR PERFORMANCE
-10.00%
Atyr Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.27 | $0.26 (-5.48%) | $0.27 | $0.25 | 1.28 M | $24.99 M |
| 10/07/2026 | $0.28 | $0.28 (-0.25%) | $0.29 | $0.27 | 1.12 M | $27.29 M |
| 10/06/2026 | $0.29 | $0.28 (-2.28%) | $0.30 | $0.28 | 1.02 M | $27.79 M |
| 10/05/2026 | $0.28 | $0.29 (2.36%) | $0.29 | $0.27 | 1.81 M | $28.44 M |
| 10/02/2026 | $0.29 | $0.29 (-0.02%) | $0.30 | $0.28 | 1.98 M | $28.17 M |
| 10/01/2026 | $0.31 | $0.29 (-3.57%) | $0.31 | $0.29 | 2.20 M | $28.84 M |
| 09/30/2026 | $0.31 | $0.30 (-1.69%) | $0.32 | $0.30 | 1.80 M | $29.72 M |
| 09/29/2026 | $0.29 | $0.31 (5.49%) | $0.32 | $0.27 | 3.85 M | $30.18 M |
| 09/28/2026 | $0.29 | $0.30 (1.43%) | $0.32 | $0.29 | 4.13 M | $29.20 M |
| 09/25/2026 | $0.31 | $0.31 (-1.39%) | $0.32 | $0.28 | 8.36 M | $29.91 M |
| 09/24/2026 | $0.40 | $0.34 (-16.5%) | $0.41 | $0.32 | 130.12 M | $33.11 M |
| 09/23/2026 | $0.36 | $0.38 (4.22%) | $0.38 | $0.35 | 1.20 M | $36.80 M |
| 09/22/2026 | $0.38 | $0.36 (-6.6%) | $0.38 | $0.35 | 1.34 M | $34.95 M |
| 09/21/2026 | $0.38 | $0.37 (-1.89%) | $0.38 | $0.37 | 918.66 K | $36.56 M |
| 09/18/2026 | $0.37 | $0.36 (-1.89%) | $0.39 | $0.36 | 1.27 M | $35.60 M |
| 09/17/2026 | $0.40 | $0.38 (-4.68%) | $0.40 | $0.37 | 1.00 M | $36.92 M |
| 09/16/2026 | $0.40 | $0.38 (-2.96%) | $0.40 | $0.38 | 954.20 K | $37.67 M |
| 09/15/2026 | $0.39 | $0.39 (-1.22%) | $0.40 | $0.38 | 1.06 M | $38.17 M |
| 09/14/2026 | $0.42 | $0.39 (-7.48%) | $0.43 | $0.38 | 1.73 M | $38.11 M |
| 09/11/2026 | $0.44 | $0.43 (-1.33%) | $0.45 | $0.42 | 1.43 M | $42.15 M |
| 09/10/2026 | $0.47 | $0.43 (-7.91%) | $0.47 | $0.43 | 923.53 K | $42.36 M |
| 09/09/2026 | $0.48 | $0.46 (-5.12%) | $0.49 | $0.45 | 829.82 K | $44.66 M |
| 09/08/2026 | $0.51 | $0.48 (-5.73%) | $0.51 | $0.48 | 634.19 K | $47.15 M |
| 09/04/2026 | $0.49 | $0.50 (1.49%) | $0.51 | $0.49 | 253.80 K | $48.77 M |
| 09/03/2026 | $0.51 | $0.50 (-0.3%) | $0.51 | $0.48 | 385.33 K | $49.38 M |
| 09/02/2026 | $0.48 | $0.49 (2.26%) | $0.51 | $0.48 | 700.09 K | $48.35 M |
| 09/01/2026 | $0.53 | $0.48 (-10.09%) | $0.53 | $0.48 | 1.17 M | $46.73 M |
| 08/31/2026 | $0.54 | $0.53 (-1.54%) | $0.54 | $0.50 | 1.02 M | $52.14 M |
| 08/28/2026 | $0.56 | $0.54 (-3.57%) | $0.57 | $0.53 | 266.25 K | $52.96 M |
| 08/27/2026 | $0.56 | $0.55 (-1.32%) | $0.56 | $0.54 | 294.30 K | $54.39 M |
| 08/26/2026 | $0.57 | $0.55 (-3.76%) | $0.57 | $0.53 | 304.79 K | $54.04 M |
| 08/25/2026 | $0.54 | $0.57 (5.83%) | $0.57 | $0.53 | 677.07 K | $55.90 M |
| 08/24/2026 | $0.51 | $0.53 (3.8%) | $0.53 | $0.49 | 690.25 K | $51.98 M |
| 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 |
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.
