ATYR | ATYR PHARMA | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ATYR PHARMA (ATYR)

NASDAQ

$0.29-$0.005 (-1.73%)

Price as of Oct 02, 2026 6:14 PM EDT

$28.8M
Market Cap
-58.57%
1-Year Change
Biotechnology
Industry

1 Month
-38.28%

Low Price$0.29

High Price$0.50
3 Months
-50.14%

Low Price$0.29

High Price$0.65
1 Year
-58.57%

Low Price$0.29

High Price$1.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.31	0.31	0.29	0.29	-2.94%	2,195,611
09/30/2026	0.31	0.32	0.30	0.30	-1.53%	1,802,423
09/29/2026	0.29	0.32	0.27	0.31	+3.36%	3,853,413
09/28/2026	0.29	0.32	0.29	0.30	-2.39%	4,132,561
09/25/2026	0.31	0.32	0.28	0.31	-9.66%	8,360,425
09/24/2026	0.40	0.41	0.32	0.34	-10.02%	130,119,574
09/23/2026	0.36	0.38	0.35	0.38	+5.27%	1,198,109
09/22/2026	0.38	0.38	0.35	0.36	-4.40%	1,335,764
09/21/2026	0.38	0.38	0.37	0.37	+2.70%	918,661
09/18/2026	0.37	0.39	0.36	0.36	-3.59%	1,268,548
09/17/2026	0.40	0.40	0.37	0.38	-1.98%	1,004,490
09/16/2026	0.40	0.40	0.38	0.38	-1.31%	954,173
09/15/2026	0.39	0.40	0.38	0.39	+0.15%	1,059,982
09/14/2026	0.42	0.43	0.38	0.39	-9.59%	1,731,686
09/11/2026	0.44	0.45	0.42	0.43	-0.49%	1,425,365
09/10/2026	0.47	0.47	0.43	0.43	-5.16%	923,533
09/09/2026	0.48	0.49	0.45	0.46	-5.28%	829,820
09/08/2026	0.51	0.51	0.48	0.48	-3.32%	632,718
09/04/2026	0.49	0.51	0.49	0.50	-1.23%	253,799
09/03/2026	0.51	0.51	0.48	0.50	+2.13%	385,333
09/02/2026	0.48	0.51	0.48	0.49	+3.46%	700,088
09/01/2026	0.53	0.53	0.48	0.48	-10.38%	1,173,067
08/31/2026	0.54	0.54	0.50	0.53	-1.54%	1,023,603
08/28/2026	0.56	0.57	0.53	0.54	-2.63%	266,253
08/27/2026	0.56	0.56	0.54	0.55	+0.65%	294,279
08/26/2026	0.57	0.57	0.53	0.55	-3.33%	304,793
08/25/2026	0.54	0.57	0.53	0.57	+7.55%	677,070
08/24/2026	0.51	0.53	0.49	0.53	+5.68%	690,247
08/21/2026	0.51	0.53	0.50	0.50	-0.30%	522,705
08/20/2026	0.52	0.52	0.50	0.50	-5.59%	766,768
08/19/2026	0.51	0.54	0.50	0.53	+5.69%	600,459
08/18/2026	0.53	0.55	0.50	0.50	-2.85%	679,194
08/17/2026	0.54	0.57	0.52	0.52	-7.17%	625,873
08/14/2026	0.56	0.59	0.55	0.56	+1.08%	656,618
08/13/2026	0.55	0.60	0.54	0.55	+2.35%	1,270,224
08/12/2026	0.54	0.56	0.53	0.54	+1.18%	331,527
08/11/2026	0.54	0.54	0.51	0.53	+0.96%	495,316
08/10/2026	0.53	0.54	0.51	0.53	+3.42%	610,906
08/07/2026	0.50	0.52	0.50	0.51	+1.87%	369,834
08/07/2026	-$0.11 Earnings
08/06/2026	0.53	0.53	0.49	0.50	-5.10%	582,645
08/05/2026	0.53	0.53	0.50	0.53	-0.04%	458,007
08/04/2026	0.51	0.54	0.51	0.53	+7.56%	974,958
08/03/2026	0.49	0.51	0.48	0.49	+1.30%	774,600
07/31/2026	0.50	0.50	0.47	0.49	+1.19%	396,651
07/30/2026	0.48	0.49	0.48	0.48	-0.62%	627,373
07/29/2026	0.48	0.50	0.48	0.48	-2.23%	598,972
07/28/2026	0.49	0.50	0.47	0.49	+0.90%	932,178
07/27/2026	0.48	0.50	0.47	0.49	+3.44%	683,757
07/24/2026	0.50	0.51	0.47	0.47	-4.98%	825,955
07/23/2026	0.48	0.51	0.46	0.50	+2.28%	1,375,045
07/22/2026	0.48	0.51	0.48	0.49	+0.23%	897,417
07/21/2026	0.49	0.51	0.48	0.49	-0.10%	864,674
07/20/2026	0.50	0.53	0.49	0.49	-4.59%	811,078
07/17/2026	0.51	0.52	0.48	0.51	-1.18%	713,495
07/16/2026	0.53	0.54	0.50	0.52	-3.44%	1,371,419
07/15/2026	0.52	0.56	0.50	0.53	+9.94%	6,280,832
07/14/2026	0.52	0.52	0.47	0.49	-3.59%	930,470
07/13/2026	0.53	0.57	0.50	0.50	-7.40%	797,821
07/10/2026	0.58	0.59	0.54	0.54	-6.41%	1,404,899
07/09/2026	0.64	0.65	0.58	0.58	-9.55%	1,466,972
07/08/2026	0.59	0.68	0.59	0.64	+6.10%	2,381,098
07/07/2026	0.65	0.70	0.60	0.61	-7.31%	2,355,212
07/06/2026	0.60	0.66	0.60	0.65	+10.36%	1,665,012
07/02/2026	0.59	0.61	0.57	0.59	+0.46%	1,476,533
07/01/2026	0.60	0.62	0.57	0.59	-1.17%	1,442,000
06/30/2026	0.56	0.61	0.55	0.60	+5.37%	1,355,671
06/29/2026	0.54	0.57	0.53	0.57	+7.37%	1,441,183
06/26/2026	0.55	0.58	0.52	0.53	-5.75%	12,153,229
06/25/2026	0.58	0.59	0.54	0.56	-0.32%	1,788,999
06/24/2026	0.52	0.59	0.51	0.56	+4.54%	3,640,704
06/23/2026	0.46	0.56	0.46	0.54	+14.23%	2,898,065
06/22/2026	0.45	0.49	0.45	0.47	+4.37%	1,875,492
06/18/2026	0.48	0.49	0.45	0.45	-2.68%	1,533,392
06/17/2026	0.44	0.50	0.44	0.46	+3.37%	1,582,927
06/16/2026	0.44	0.46	0.44	0.45	+1.02%	643,206
06/15/2026	0.47	0.48	0.44	0.44	+0.66%	1,620,887
06/12/2026	0.47	0.48	0.44	0.44	-7.36%	1,428,264
06/11/2026	0.47	0.48	0.44	0.48	+1.49%	1,230,505
06/10/2026	0.46	0.48	0.45	0.47	+2.81%	969,333
06/09/2026	0.46	0.47	0.44	0.46	+3.05%	1,776,974
06/08/2026	0.47	0.47	0.44	0.44	-5.94%	1,778,427
06/05/2026	0.52	0.52	0.46	0.47	-8.38%	2,784,597
06/04/2026	0.51	0.54	0.51	0.51	+2.58%	1,472,727
06/03/2026	0.51	0.53	0.50	0.50	-3.83%	1,724,409
06/02/2026	0.56	0.56	0.52	0.52	-4.87%	1,936,735
06/01/2026	0.53	0.59	0.51	0.55	+0.76%	4,420,333
05/29/2026	0.54	0.57	0.52	0.54	+11.30%	5,434,479
05/28/2026	0.48	0.50	0.46	0.49	+1.92%	9,861,796
05/27/2026	0.50	0.50	0.47	0.48	-1.26%	2,516,947
05/26/2026	0.49	0.50	0.48	0.48	-1.16%	2,282,346
05/22/2026	0.53	0.54	0.49	0.49	-7.28%	3,186,024
05/21/2026	0.52	0.55	0.51	0.53	-0.40%	2,765,157
05/20/2026	0.50	0.55	0.50	0.53	+9.86%	3,412,927
05/19/2026	0.50	0.53	0.48	0.48	-7.03%	2,876,861
05/18/2026	0.51	0.54	0.46	0.52	+3.08%	5,394,201
05/15/2026	0.58	0.58	0.49	0.50	-9.98%	3,538,060
05/15/2026	-$0.11 Earnings
05/14/2026	0.42	0.58	0.42	0.56	+41.42%	13,901,993
05/13/2026	0.54	0.54	0.40	0.40	-25.33%	13,336,688