Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyra Biosciences Inc (NQ: TYRA )

16.22 +0.47 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.740 7.800 7.530 7.600 11,541 -0.27(-3.43%)
Dec 29, 2022 7.480 8.110 7.455 7.870 9,649 +0.28(+3.69%)
Dec 28, 2022 8.660 8.660 7.360 7.590 27,252 -0.98(-11.44%)
Dec 27, 2022 8.880 9.017 8.250 8.570 14,393 -0.24(-2.72%)
Dec 23, 2022 8.610 9.190 8.090 8.810 32,455 +0.03(+0.34%)
Dec 22, 2022 8.580 8.910 7.867 8.780 18,909 +0.28(+3.29%)
Dec 21, 2022 7.300 8.500 6.995 8.500 17,425 +1.37(+19.21%)
Dec 20, 2022 7.070 7.340 7.070 7.130 5,208 +0.11(+1.57%)
Dec 19, 2022 6.950 7.340 6.745 7.020 14,552 +0.01(+0.14%)
Dec 16, 2022 6.250 7.050 6.250 7.010 60,614 +0.69(+10.92%)
Dec 15, 2022 6.570 7.000 6.320 6.320 29,494 -0.43(-6.37%)
Dec 14, 2022 6.760 7.000 6.700 6.750 244,467 +0.06(+0.90%)
Dec 13, 2022 6.800 7.065 6.321 6.690 54,342 +0.14(+2.14%)
Dec 12, 2022 6.600 6.800 6.360 6.550 48,581 -0.05(-0.76%)
Dec 09, 2022 6.840 6.840 6.480 6.600 21,883 -0.33(-4.76%)
Dec 08, 2022 7.010 7.090 6.670 6.930 23,118 -0.05(-0.72%)
Dec 07, 2022 6.810 6.990 6.537 6.980 11,933 +0.22(+3.25%)
Dec 06, 2022 6.850 6.990 6.510 6.760 17,007 -0.13(-1.89%)
Dec 05, 2022 6.630 7.060 6.470 6.890 28,340 +0.11(+1.62%)
Dec 02, 2022 6.900 7.000 6.550 6.780 21,706 -0.17(-2.45%)
Dec 01, 2022 7.090 7.090 6.590 6.950 22,362 -0.06(-0.86%)
Nov 30, 2022 6.860 7.120 6.740 7.010 37,224 +0.24(+3.55%)
Nov 29, 2022 6.660 6.870 6.620 6.770 29,584 +0.31(+4.80%)
Nov 28, 2022 6.650 6.760 6.460 6.460 8,931 -0.29(-4.30%)
Nov 25, 2022 6.950 7.090 6.750 6.750 2,300 -0.29(-4.12%)
Nov 23, 2022 6.730 7.040 6.600 7.040 10,345 +0.26(+3.83%)
Nov 22, 2022 7.150 7.156 6.530 6.780 774,554 -0.17(-2.45%)
Nov 21, 2022 7.110 7.420 6.880 6.950 146,399 -0.18(-2.52%)
Nov 18, 2022 7.540 7.751 7.130 7.130 16,280 -0.20(-2.73%)
Nov 17, 2022 7.620 7.882 6.580 7.330 35,353 -0.24(-3.17%)
Nov 16, 2022 7.490 7.755 7.480 7.570 8,391 +0.08(+1.07%)
Nov 15, 2022 7.570 7.708 7.080 7.490 8,107 +0.21(+2.88%)
Nov 14, 2022 8.060 8.105 7.270 7.280 58,695 -0.79(-9.79%)
Nov 11, 2022 7.570 8.290 7.438 8.070 26,858 +0.36(+4.67%)
Nov 10, 2022 7.750 8.075 7.200 7.710 32,660 +0.23(+3.07%)
Nov 09, 2022 8.120 8.600 7.480 7.480 34,569 -0.42(-5.32%)
Nov 08, 2022 7.530 8.140 7.415 7.900 39,380 +0.36(+4.77%)
Nov 07, 2022 6.670 7.640 6.500 7.540 46,429 +1.04(+16.00%)
Nov 04, 2022 6.450 6.730 6.330 6.500 29,596 -0.01(-0.15%)
Nov 03, 2022 6.930 7.310 6.450 6.510 102,390 -0.49(-7.00%)
Nov 02, 2022 7.100 7.160 6.862 7.000 116,121 -0.06(-0.85%)
Nov 01, 2022 7.070 7.390 6.551 7.060 65,621 +0.14(+2.02%)
Oct 31, 2022 7.090 7.270 6.550 6.920 29,034 -0.13(-1.84%)
Oct 28, 2022 7.160 7.270 6.990 7.050 41,455 +0.05(+0.71%)
Oct 27, 2022 7.120 7.310 6.890 7.000 93,345 -0.01(-0.14%)
Oct 26, 2022 7.130 7.581 6.610 7.010 32,892 +0.03(+0.43%)
Oct 25, 2022 6.850 7.590 6.830 6.980 35,748 +0.00(+0.00%)
Oct 24, 2022 6.870 7.040 6.601 6.980 45,919 +0.08(+1.16%)
Oct 21, 2022 6.990 7.120 6.390 6.900 76,327 +0.33(+5.02%)
Oct 20, 2022 6.700 7.100 6.490 6.570 23,830 +0.02(+0.31%)
Oct 19, 2022 6.260 6.735 6.260 6.550 11,035 +0.11(+1.71%)
Oct 18, 2022 6.500 6.870 6.440 6.440 9,154 -0.02(-0.31%)
Oct 17, 2022 6.830 6.928 6.330 6.460 20,185 -0.27(-4.01%)
Oct 14, 2022 6.955 8.250 5.503 6.730 132,112 +0.36(+5.65%)
Oct 13, 2022 5.870 6.580 5.870 6.370 18,499 +0.33(+5.46%)
Oct 12, 2022 6.160 6.210 5.865 6.040 15,837 -0.02(-0.33%)
Oct 11, 2022 5.680 6.220 5.680 6.060 12,765 +0.38(+6.69%)
Oct 10, 2022 6.140 7.080 5.520 5.680 19,632 -0.57(-9.12%)
Oct 07, 2022 6.990 7.070 6.110 6.250 48,469 -0.83(-11.72%)
Oct 06, 2022 7.400 7.504 6.670 7.080 12,379 -0.37(-4.97%)
Oct 05, 2022 7.400 8.460 7.010 7.450 22,800 -0.30(-3.87%)
Oct 04, 2022 7.940 8.647 6.990 7.750 61,801 -0.11(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.