aTyr Pharma, Inc. - ATYR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	0.92	0.92	0.92	0.94	0.9	565,148
March 10, 2026	0.9	0.94	0.94	0.97	0.9	1.12M
March 09, 2026	0.82	0.9	0.9	0.9	0.82	1.56M
March 06, 2026	0.87	0.82	0.82	0.89	0.82	1.75M
March 05, 2026	0.95	0.9	0.9	0.96	0.89	1.28M
March 04, 2026	0.96	0.96	0.96	1	0.92	1.04M
March 03, 2026	0.95	0.96	0.96	0.97	0.85	1.25M
March 02, 2026	0.93	0.99	0.99	0.99	0.93	1.28M
February 27, 2026	0.99	0.96	0.96	1.01	0.94	933,497
February 26, 2026	1.03	0.99	0.99	1.03	0.97	1.41M
February 25, 2026	0.98	1.02	1.02	1.05	0.98	1.21M
February 24, 2026	1	0.99	0.99	1.03	0.96	1.33M
February 23, 2026	1.05	1.01	1.01	1.1	0.99	2.26M
February 20, 2026	1.05	1.04	1.04	1.08	1	1.53M
February 19, 2026	0.97	1.05	1.05	1.11	0.96	3.01M
February 18, 2026	0.97	0.99	0.99	1.02	0.96	1.97M
February 17, 2026	0.89	0.98	0.98	1	0.87	2.61M
February 13, 2026	0.89	0.89	0.89	0.95	0.87	1.37M
February 12, 2026	0.91	0.89	0.89	0.92	0.85	1.16M
February 11, 2026	0.89	0.93	0.93	0.93	0.82	1.97M
February 10, 2026	0.88	0.88	0.88	0.94	0.87	1.32M
February 09, 2026	0.92	0.9	0.9	0.92	0.84	1.35M
February 06, 2026	0.83	0.9	0.9	0.92	0.82	1.63M
February 05, 2026	0.86	0.81	0.81	0.9	0.81	2.01M
February 04, 2026	0.96	0.88	0.88	1.03	0.87	2M
February 03, 2026	0.97	0.96	0.96	1.04	0.87	3.55M
February 02, 2026	0.88	0.97	0.97	1.02	0.87	7.29M
January 30, 2026	0.85	0.88	0.88	0.89	0.82	3.12M
January 29, 2026	0.75	0.85	0.85	0.9	0.74	15.73M
January 28, 2026	0.7	0.67	0.67	0.71	0.67	880,442
January 27, 2026	0.71	0.71	0.71	0.72	0.69	859,748
January 26, 2026	0.71	0.7	0.7	0.73	0.7	1.16M
January 23, 2026	0.73	0.72	0.72	0.74	0.71	740,320
January 22, 2026	0.71	0.75	0.75	0.76	0.7	1.18M
January 21, 2026	0.7	0.71	0.71	0.72	0.69	828,768
January 20, 2026	0.69	0.71	0.71	0.73	0.69	858,745
January 16, 2026	0.7	0.71	0.71	0.74	0.7	1.25M
January 15, 2026	0.7	0.71	0.71	0.74	0.69	822,988
January 14, 2026	0.7	0.72	0.72	0.73	0.69	1.03M
January 13, 2026	0.68	0.71	0.71	0.71	0.66	1.47M
January 12, 2026	0.71	0.68	0.68	0.72	0.66	2.44M
January 09, 2026	0.72	0.71	0.71	0.74	0.71	1.86M
January 08, 2026	0.73	0.73	0.73	0.75	0.72	1.35M
January 07, 2026	0.72	0.75	0.75	0.76	0.72	1.24M
January 06, 2026	0.73	0.72	0.72	0.76	0.71	2.23M
January 05, 2026	0.75	0.75	0.75	0.78	0.74	1.55M
January 02, 2026	0.78	0.76	0.76	0.8	0.74	1.16M
December 31, 2025	0.72	0.78	0.78	0.85	0.72	3.68M
December 30, 2025	0.73	0.75	0.75	0.75	0.72	1.42M
December 29, 2025	0.72	0.75	0.75	0.75	0.71	2.58M
December 26, 2025	0.73	0.74	0.74	0.75	0.7	1.71M
December 24, 2025	0.71	0.74	0.74	0.74	0.71	626,500
December 23, 2025	0.71	0.72	0.72	0.76	0.71	2.07M
December 22, 2025	0.72	0.73	0.73	0.75	0.71	1.67M
December 19, 2025	0.7	0.75	0.75	0.75	0.69	5.87M
December 18, 2025	0.71	0.7	0.7	0.75	0.7	1.67M
December 17, 2025	0.73	0.71	0.71	0.75	0.7	1.23M
December 16, 2025	0.72	0.73	0.73	0.75	0.72	2.36M
December 15, 2025	0.76	0.73	0.73	0.79	0.73	1.73M
December 12, 2025	0.76	0.77	0.77	0.8	0.76	1.52M

aTyr Pharma, Inc. (ATYR) NASDAQ