MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATYR — aTyr Pharma, Inc. Common Stock
NasdaqaTyr Pharma, Inc. Common Stock
$0.29
-0.01(-2.35%)
- O
- 0.29
- H
- 0.30
- L
- 0.28
- V
- 1.96M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.29
Period Return-91.72%
Period High$7.29
Period Low$0.27
Avg Daily Volume4.20M
Total Trading Days365
ATYR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | $-0.01 | -2.35% | 1,961,603 | $0.29 | $0.28 $0.30 |
| Oct 1, 2026 | $0.31 | $0.31 | $0.29 | $0.29 | $-0.01 | -2.94% | 2,195,611 | $0.30 | $0.29 $0.31 |
| Sep 30, 2026 | $0.31 | $0.32 | $0.30 | $0.30 | $-0.00 | -1.53% | 1,802,423 | $0.31 | $0.30 $0.32 |
| Sep 29, 2026 | $0.29 | $0.32 | $0.27 | $0.31 | +$0.01 | +3.36% | 3,853,413 | $0.30 | $0.27 $0.32 |
| Sep 28, 2026 | $0.29 | $0.32 | $0.29 | $0.30 | $-0.01 | -2.39% | 4,132,561 | $0.31 | $0.29 $0.32 |
| Sep 25, 2026 | $0.31 | $0.32 | $0.28 | $0.31 | $-0.03 | -9.66% | 8,360,425 | $0.30 | $0.28 $0.32 |
| Sep 24, 2026 | $0.40 | $0.41 | $0.32 | $0.34 | $-0.04 | -10.02% | 130,119,574 | $0.48 | $0.32 $0.41 |
| Sep 23, 2026 | $0.36 | $0.38 | $0.35 | $0.38 | +$0.02 | +5.27% | 1,198,110 | $0.36 | $0.35 $0.38 |
| Sep 22, 2026 | $0.38 | $0.38 | $0.35 | $0.36 | $-0.02 | -4.40% | 1,335,764 | $0.36 | $0.35 $0.38 |
| Sep 21, 2026 | $0.38 | $0.38 | $0.37 | $0.37 | +$0.01 | +2.70% | 918,662 | $0.37 | $0.37 $0.38 |
| Sep 18, 2026 | $0.37 | $0.39 | $0.36 | $0.36 | $-0.01 | -3.59% | 1,268,549 | $0.37 | $0.36 $0.39 |
| Sep 17, 2026 | $0.40 | $0.40 | $0.37 | $0.38 | $-0.01 | -1.98% | 1,004,491 | $0.38 | $0.37 $0.40 |
| Sep 16, 2026 | $0.40 | $0.40 | $0.38 | $0.38 | $-0.01 | -1.31% | 954,173 | $0.38 | $0.38 $0.40 |
| Sep 15, 2026 | $0.39 | $0.40 | $0.38 | $0.39 | +$0.00 | +0.15% | 1,058,205 | $0.39 | $0.38 $0.40 |
| Sep 14, 2026 | $0.42 | $0.43 | $0.38 | $0.39 | $-0.04 | -9.59% | 1,707,657 | $0.41 | $0.38 $0.43 |
| Sep 11, 2026 | $0.44 | $0.45 | $0.42 | $0.43 | $-0.00 | -0.49% | 1,425,366 | $0.43 | $0.42 $0.45 |
| Sep 10, 2026 | $0.47 | $0.47 | $0.43 | $0.43 | $-0.02 | -5.16% | 923,534 | $0.44 | $0.43 $0.47 |
| Sep 9, 2026 | $0.48 | $0.49 | $0.45 | $0.46 | $-0.03 | -5.28% | 829,821 | $0.47 | $0.45 $0.49 |
| Sep 8, 2026 | $0.51 | $0.51 | $0.48 | $0.48 | $-0.02 | -3.32% | 634,189 | $0.49 | $0.48 $0.51 |
| Sep 4, 2026 | $0.49 | $0.51 | $0.49 | $0.50 | $-0.01 | -1.23% | 253,799 | $0.50 | $0.49 $0.51 |
| Sep 3, 2026 | $0.51 | $0.51 | $0.48 | $0.50 | +$0.01 | +2.13% | 385,334 | $0.49 | $0.48 $0.51 |
| Sep 2, 2026 | $0.48 | $0.51 | $0.48 | $0.49 | +$0.02 | +3.46% | 693,621 | $0.49 | $0.48 $0.51 |
| Sep 1, 2026 | $0.53 | $0.53 | $0.48 | $0.48 | $-0.06 | -10.38% | 1,173,067 | $0.49 | $0.48 $0.53 |
| Aug 31, 2026 | $0.54 | $0.54 | $0.50 | $0.53 | $-0.01 | -1.54% | 1,023,604 | $0.53 | $0.50 $0.54 |
| Aug 28, 2026 | $0.56 | $0.57 | $0.53 | $0.54 | $-0.01 | -2.63% | 266,254 | $0.54 | $0.53 $0.57 |
| Aug 27, 2026 | $0.56 | $0.56 | $0.54 | $0.55 | +$0.00 | +0.65% | 294,280 | $0.56 | $0.54 $0.56 |
| Aug 26, 2026 | $0.57 | $0.57 | $0.53 | $0.55 | $-0.02 | -3.33% | 304,793 | $0.55 | $0.53 $0.57 |
| Aug 25, 2026 | $0.54 | $0.57 | $0.53 | $0.57 | +$0.04 | +7.55% | 677,071 | $0.56 | $0.53 $0.57 |
| Aug 24, 2026 | $0.51 | $0.53 | $0.49 | $0.53 | +$0.03 | +5.68% | 690,247 | $0.51 | $0.49 $0.53 |
| Aug 21, 2026 | $0.51 | $0.53 | $0.50 | $0.50 | $-0.00 | -0.30% | 522,705 | $0.51 | $0.50 $0.53 |