Italia markets close in 7 hours 37 minutes

aTyr Pharma, Inc. (LIFE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,0700+0,0700 (+3,50%)
Alla chiusura: 04:00PM EDT
2,0200 -0,05 (-2,42%)
Dopo ore: 07:04PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20242,01002,09002,00002,07002,0700378.700
17 mag 20241,92002,02001,91502,00002,0000577.300
16 mag 20241,94001,96901,88001,93001,9300423.200
15 mag 20241,89001,99901,87001,91501,9150489.600
14 mag 20241,73001,82001,69001,82001,8200415.500
13 mag 20241,72001,75001,68001,70001,70004.636.600
10 mag 20241,71001,73501,66901,69001,6900224.300
09 mag 20241,73001,73001,69201,72001,7200214.000
08 mag 20241,68001,72001,63001,69001,6900271.200
07 mag 20241,69001,71001,64001,70001,7000256.300
06 mag 20241,65001,75001,59001,66001,66001.323.700
03 mag 20241,60001,62001,58301,61001,6100258.100
02 mag 20241,61001,61001,54001,60001,6000488.200
01 mag 20241,56001,61001,56001,59001,5900619.700
30 apr 20241,58001,61001,56001,57001,5700246.600
29 apr 20241,57001,62001,55401,60001,6000784.900
26 apr 20241,59001,61001,57001,57001,5700240.000
25 apr 20241,57001,62001,54001,59501,5950306.500
24 apr 20241,65001,66001,57001,60001,6000288.000
23 apr 20241,68001,69501,61001,62001,6200238.300
22 apr 20241,60001,68501,57501,64001,6400293.500
19 apr 20241,65001,65001,58001,60001,6000158.100
18 apr 20241,60001,64001,58001,62001,6200276.500
17 apr 20241,64001,64001,58001,59001,5900537.200
16 apr 20241,70001,70001,60001,61001,6100359.600
15 apr 20241,74001,74001,65001,70001,7000307.700
12 apr 20241,74001,78001,70001,74001,7400251.500
11 apr 20241,77001,79001,71501,76001,7600232.300
10 apr 20241,70001,78001,69001,77001,7700452.300
09 apr 20241,87001,87001,69001,72001,7200790.500
08 apr 20241,88001,90001,82001,83001,8300241.400
05 apr 20241,88001,89001,82001,86001,8600241.600
04 apr 20241,87001,94001,82001,87001,8700459.600
03 apr 20241,84001,86001,76001,85001,8500319.500
02 apr 20241,89001,90201,81001,84001,8400374.900
01 apr 20241,97001,99001,89001,91001,9100293.200
28 mar 20242,04002,05001,89001,95001,9500726.100
27 mar 20241,92002,09001,92002,00002,00001.200.900
26 mar 20241,91001,94001,85001,91501,9150282.100
25 mar 20241,93001,98001,87001,92001,9200338.000
22 mar 20241,97002,03001,94001,95001,9500355.100
21 mar 20242,00002,02501,85002,02002,0200891.100
20 mar 20242,01002,15001,95002,02002,0200904.400
19 mar 20242,01002,05001,91002,00002,0000399.400
18 mar 20242,03002,03001,90201,95501,9550867.600
15 mar 20241,62002,01001,62001,99001,99001.441.500
14 mar 20241,62001,63501,55001,62001,6200484.100
13 mar 20241,62001,68001,61001,63001,6300301.200
12 mar 20241,59001,63001,57001,62001,6200427.400
11 mar 20241,57001,66001,57001,60001,6000472.000
08 mar 20241,67001,72001,57501,59001,5900751.500
07 mar 20241,72001,73001,64001,66001,66001.282.100
06 mar 20241,69001,72001,67001,70001,7000611.700
05 mar 20241,77001,79001,63001,67001,67001.082.500
04 mar 20241,90001,91001,72001,79001,7900958.600
01 mar 20241,94001,95001,89001,91001,9100304.800
29 feb 20241,90002,00001,90001,92001,9200295.300
28 feb 20242,00002,03001,85001,90001,90001.184.900
27 feb 20242,01002,08001,97502,00002,0000822.000
26 feb 20241,89001,95001,85001,94001,9400305.300
23 feb 20241,87001,92001,85001,91001,9100495.600
22 feb 20242,02002,04001,85601,89001,89001.126.100
21 feb 20241,91002,01001,84001,97001,9700730.700
20 feb 20242,05002,11601,81001,88001,88001.714.100
16 feb 20241,92002,08001,88002,02002,0200557.100
15 feb 20241,90001,96001,87501,92501,9250253.200
14 feb 20241,91001,95001,86001,92001,9200587.300
13 feb 20241,97001,99001,75001,91001,9100830.000
12 feb 20241,93002,03001,93001,97001,9700833.600
09 feb 20242,00002,05001,93001,97001,9700594.000
08 feb 20241,65002,02301,65001,97001,97001.525.000
07 feb 20241,66001,70001,63001,66001,6600137.500
06 feb 20241,72001,72001,65001,65001,6500196.100
05 feb 20241,75001,78701,66001,70001,7000742.200
02 feb 20241,60001,77001,48001,76001,7600547.200
01 feb 20241,59001,61501,58001,60001,6000161.200
31 gen 20241,57001,63001,57001,59501,5950185.800
30 gen 20241,61001,63001,58001,61001,6100142.400
29 gen 20241,58001,63001,55101,62001,6200240.700
26 gen 20241,55001,59001,54001,58001,5800117.000
25 gen 20241,55001,56001,50001,55001,5500284.500
24 gen 20241,57001,57001,50001,54001,5400125.800
23 gen 20241,55001,57001,54001,54001,5400225.800
22 gen 20241,50001,55501,50001,55001,5500454.400
19 gen 20241,44001,51001,42201,50001,5000535.200
18 gen 20241,48001,48001,39501,42001,4200225.900
17 gen 20241,52001,53001,41001,45501,4550277.000
16 gen 20241,55001,55001,51001,53001,5300163.600
12 gen 20241,56001,58001,52001,54001,5400157.800
11 gen 20241,60001,60001,54001,56001,5600272.800
10 gen 20241,58001,60001,55001,59001,5900229.100
09 gen 20241,57001,59001,52001,58001,5800242.800
08 gen 20241,51001,57001,47001,57001,5700550.600
05 gen 20241,52001,54001,47001,50001,5000276.200
04 gen 20241,60001,60001,50001,51001,5100304.000
03 gen 20241,53001,62001,51001,55501,5550594.400
02 gen 20241,39001,54001,39001,49501,4950490.100
29 dic 20231,45001,46001,38001,41001,4100277.700
28 dic 20231,48001,49001,42001,47001,4700276.400
27 dic 20231,46001,48001,43001,47001,4700296.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...