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

Tyra Biosciences Inc (NQ: TYRA )

16.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
May 08, 2023 12.14 13.56 11.40 13.50 16,656 +1.08(+8.70%)
May 05, 2023 13.48 13.48 12.07 12.42 10,956 -0.36(-2.82%)
May 04, 2023 12.71 13.00 12.35 12.78 11,122 -0.07(-0.54%)
May 03, 2023 12.01 13.74 12.01 12.85 20,887 +0.78(+6.46%)
May 02, 2023 14.18 14.18 11.79 12.07 35,218 -2.11(-14.88%)
May 01, 2023 14.13 14.64 13.95 14.18 8,453 +0.01(+0.07%)
Apr 28, 2023 13.75 14.50 13.75 14.17 50,720 +0.42(+3.05%)
Apr 27, 2023 12.00 14.74 12.00 13.75 22,615 +1.76(+14.68%)
Apr 26, 2023 12.50 12.50 11.70 11.99 27,303 -0.54(-4.31%)
Apr 25, 2023 12.52 12.75 12.41 12.53 6,300 -0.08(-0.63%)
Apr 24, 2023 14.27 14.27 12.60 12.61 18,396 -1.79(-12.43%)
Apr 21, 2023 15.14 15.18 14.23 14.40 19,839 -0.88(-5.76%)
Apr 20, 2023 14.95 15.28 14.95 15.28 8,616 +0.11(+0.73%)
Apr 19, 2023 14.59 15.18 14.59 15.17 7,664 +0.31(+2.09%)
Apr 18, 2023 14.89 15.37 14.65 14.86 19,626 -0.02(-0.13%)
Apr 17, 2023 14.65 15.09 14.12 14.88 23,084 +0.14(+0.95%)
Apr 14, 2023 15.49 15.89 14.58 14.74 20,766 -0.75(-4.84%)
Apr 13, 2023 14.13 16.84 14.13 15.49 36,433 +1.61(+11.60%)
Apr 12, 2023 14.58 14.58 13.76 13.88 11,420 -0.60(-4.14%)
Apr 11, 2023 14.88 14.88 14.03 14.48 11,892 -0.17(-1.16%)
Apr 10, 2023 15.57 15.57 14.65 14.65 16,726 -0.92(-5.91%)
Apr 06, 2023 15.76 15.82 15.37 15.57 6,727 +0.00(+0.00%)
Apr 05, 2023 14.66 15.89 14.66 15.57 18,659 -0.10(-0.64%)
Apr 04, 2023 16.00 16.00 15.52 15.67 9,410 -0.33(-2.06%)
Apr 03, 2023 15.95 16.66 15.76 16.00 43,095 -0.07(-0.44%)
Mar 31, 2023 15.73 16.86 15.73 16.07 28,167 +0.37(+2.36%)
Mar 30, 2023 16.22 16.59 15.54 15.70 45,659 -0.52(-3.21%)
Mar 29, 2023 16.00 16.64 15.02 16.22 42,136 +0.27(+1.69%)
Mar 28, 2023 15.91 16.00 14.53 15.95 45,626 -0.02(-0.13%)
Mar 27, 2023 15.80 16.00 15.45 15.97 52,467 +0.02(+0.13%)
Mar 24, 2023 15.15 16.00 14.73 15.95 29,178 +0.50(+3.24%)
Mar 23, 2023 15.50 16.00 14.98 15.45 69,644 +0.28(+1.85%)
Mar 22, 2023 15.89 16.00 15.00 15.17 58,416 -0.80(-5.01%)
Mar 21, 2023 15.89 16.00 15.50 15.97 83,316 +0.12(+0.76%)
Mar 20, 2023 14.80 16.00 14.21 15.85 53,714 +0.56(+3.66%)
Mar 17, 2023 14.35 15.29 13.10 15.29 110,731 +0.52(+3.52%)
Mar 16, 2023 14.35 14.77 13.66 14.77 20,932 +0.56(+3.94%)
Mar 15, 2023 13.30 14.36 12.90 14.21 17,754 +0.50(+3.65%)
Mar 14, 2023 13.44 14.18 12.10 13.71 67,468 +0.69(+5.30%)
Mar 13, 2023 11.77 14.29 11.45 13.02 27,817 +0.94(+7.78%)
Mar 10, 2023 14.94 15.37 9.820 12.08 65,926 -3.01(-19.95%)
Mar 09, 2023 15.02 15.17 14.59 15.09 37,652 -0.09(-0.59%)
Mar 08, 2023 15.00 15.19 14.27 15.18 43,387 +0.18(+1.20%)
Mar 07, 2023 14.36 15.25 13.46 15.00 203,276 +1.40(+10.29%)
Mar 06, 2023 13.05 14.25 13.05 13.60 127,883 +1.47(+12.12%)
Mar 03, 2023 12.07 12.24 10.85 12.13 26,855 -0.09(-0.74%)
Mar 02, 2023 13.11 13.11 11.95 12.22 8,251 -0.55(-4.31%)
Mar 01, 2023 13.44 13.74 12.60 12.77 24,645 -0.44(-3.33%)
Feb 28, 2023 12.12 13.49 11.68 13.21 30,529 +1.27(+10.64%)
Feb 27, 2023 10.73 12.16 10.73 11.94 18,165 +1.42(+13.50%)
Feb 24, 2023 9.940 10.89 9.700 10.52 32,622 +0.26(+2.53%)
Feb 23, 2023 11.51 11.51 10.26 10.26 27,629 -1.02(-9.04%)
Feb 22, 2023 12.03 12.10 11.15 11.28 80,547 -0.98(-7.99%)
Feb 21, 2023 12.68 13.80 11.78 12.26 50,140 -0.84(-6.41%)
Feb 17, 2023 13.57 13.57 12.55 13.10 42,707 -0.35(-2.60%)
Feb 16, 2023 12.78 13.91 12.51 13.45 40,991 +0.97(+7.77%)
Feb 15, 2023 12.50 12.88 12.17 12.48 18,424 -0.04(-0.32%)
Feb 14, 2023 13.47 13.70 12.52 12.52 28,811 -1.09(-8.01%)
Feb 13, 2023 13.60 13.74 13.07 13.61 17,576 +0.01(+0.07%)
Feb 10, 2023 14.17 14.21 13.28 13.60 816,997 -0.44(-3.13%)
Feb 09, 2023 13.08 14.56 13.03 14.04 245,309 +0.97(+7.42%)
Feb 08, 2023 13.53 13.76 13.00 13.07 17,768 -0.46(-3.40%)
Feb 07, 2023 13.47 13.80 13.01 13.53 30,891 +0.09(+0.67%)
Feb 06, 2023 13.02 13.52 12.91 13.44 18,173 +0.26(+1.97%)
Feb 03, 2023 13.75 13.75 12.83 13.18 36,571 -0.12(-0.90%)
Feb 02, 2023 14.35 14.35 11.35 13.30 89,973 +0.10(+0.76%)
Feb 01, 2023 10.62 14.61 10.62 13.20 134,422 +2.58(+24.29%)
Jan 31, 2023 9.320 10.62 9.150 10.62 26,414 +1.95(+22.49%)
Jan 30, 2023 8.500 8.920 8.280 8.670 11,814 +0.09(+1.05%)
Jan 27, 2023 8.000 9.080 8.000 8.580 6,780 +0.08(+0.94%)
Jan 26, 2023 8.370 8.500 7.549 8.500 13,689 +0.20(+2.41%)
Jan 25, 2023 7.670 8.390 7.670 8.300 5,862 +0.53(+6.82%)
Jan 24, 2023 7.860 7.990 7.400 7.770 5,248 -0.10(-1.27%)
Jan 23, 2023 7.870 8.090 7.180 7.870 9,593 -0.07(-0.88%)
Jan 20, 2023 7.850 8.110 7.379 7.940 15,693 +0.21(+2.72%)
Jan 19, 2023 8.120 8.120 7.425 7.730 8,031 -0.38(-4.69%)
Jan 18, 2023 8.220 8.350 8.050 8.110 11,740 -0.21(-2.52%)
Jan 17, 2023 8.400 8.960 7.990 8.320 38,030 -0.07(-0.83%)
Jan 13, 2023 7.760 8.460 7.760 8.390 13,446 +0.45(+5.67%)
Jan 12, 2023 6.980 8.190 6.980 7.940 19,617 +0.82(+11.52%)
Jan 11, 2023 7.270 7.320 7.000 7.120 5,935 -0.25(-3.39%)
Jan 10, 2023 7.000 7.470 6.550 7.370 37,869 +0.36(+5.14%)
Jan 09, 2023 7.000 7.372 7.000 7.010 14,556 +0.16(+2.34%)
Jan 06, 2023 7.110 7.400 6.790 6.850 22,754 -0.17(-2.42%)
Jan 05, 2023 7.000 7.100 6.980 7.020 12,032 +0.11(+1.59%)
Jan 04, 2023 7.100 7.150 6.850 6.910 7,206 -0.16(-2.26%)
Jan 03, 2023 7.730 8.018 6.790 7.070 31,409 -0.53(-6.97%)
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%)
Oct 03, 2022 8.870 8.870 7.050 7.860 37,722 -0.93(-10.58%)
Sep 30, 2022 9.270 11.66 8.670 8.790 147,360 +0.01(+0.11%)
Sep 29, 2022 7.840 9.770 7.750 8.780 43,701 +1.03(+13.29%)
Sep 28, 2022 7.260 7.880 7.070 7.750 17,001 +0.59(+8.24%)
Sep 27, 2022 7.480 7.697 7.010 7.160 23,298 -0.31(-4.15%)
Sep 26, 2022 6.998 7.830 6.975 7.470 11,811 +0.15(+2.05%)
Sep 23, 2022 6.990 7.552 6.905 7.320 20,051 +0.32(+4.57%)
Sep 22, 2022 7.350 7.490 6.560 7.000 64,412 -0.27(-3.71%)
Sep 21, 2022 7.360 7.370 7.175 7.270 7,939 -0.09(-1.22%)
Sep 20, 2022 7.270 7.610 7.000 7.360 10,075 -0.26(-3.41%)
Sep 19, 2022 8.090 8.090 7.490 7.620 10,512 -0.12(-1.55%)
Sep 16, 2022 8.680 9.010 7.690 7.740 97,596 -1.27(-14.10%)
Sep 15, 2022 8.910 9.195 8.020 9.010 27,457 +0.01(+0.11%)
Sep 14, 2022 8.790 9.120 8.650 9.000 32,715 +0.65(+7.78%)
Sep 13, 2022 8.890 9.730 8.120 8.350 63,910 -0.55(-6.18%)
Sep 12, 2022 7.630 9.000 7.630 8.900 23,933 +0.76(+9.34%)
Sep 09, 2022 7.710 8.242 7.370 8.140 35,454 +0.62(+8.24%)
Sep 08, 2022 7.490 7.720 7.225 7.520 47,145 -0.01(-0.13%)
Sep 07, 2022 7.160 7.530 7.160 7.530 13,287 +0.39(+5.46%)
Sep 06, 2022 7.410 7.500 6.790 7.140 71,818 +0.05(+0.71%)
Sep 02, 2022 6.685 7.480 6.415 7.090 34,947 +0.27(+3.96%)
Sep 01, 2022 6.740 6.850 6.330 6.820 23,703 +0.21(+3.18%)
Aug 31, 2022 7.240 7.240 5.830 6.610 88,130 -0.65(-9.02%)
Aug 30, 2022 7.510 7.870 7.180 7.265 39,984 -0.10(-1.29%)
Aug 29, 2022 7.900 7.900 7.302 7.360 18,313 -0.41(-5.28%)
Aug 26, 2022 9.970 9.990 7.670 7.770 99,046 -2.31(-22.92%)
Aug 25, 2022 10.54 10.54 9.910 10.08 30,757 -0.25(-2.42%)
Aug 24, 2022 9.080 10.61 9.080 10.33 32,088 +1.17(+12.77%)
Aug 23, 2022 9.260 9.400 8.690 9.160 13,233 -0.15(-1.61%)
Aug 22, 2022 10.11 10.11 9.300 9.310 22,097 -1.10(-10.57%)
Aug 19, 2022 10.55 10.64 10.33 10.41 13,785 -0.38(-3.52%)
Aug 18, 2022 11.17 11.21 10.35 10.79 15,726 -0.59(-5.18%)
Aug 17, 2022 12.10 12.10 11.36 11.38 40,505 -0.76(-6.26%)
Aug 16, 2022 11.76 12.29 11.51 12.14 60,306 +0.19(+1.59%)
Aug 15, 2022 12.24 12.30 11.40 11.95 93,052 -0.47(-3.78%)
Aug 12, 2022 10.92 12.47 10.69 12.42 76,132 +1.35(+12.20%)
Aug 11, 2022 11.00 11.32 10.26 11.07 22,380 +0.11(+1.00%)
Aug 10, 2022 10.88 11.11 10.01 10.96 19,415 +0.26(+2.43%)
Aug 09, 2022 11.04 11.04 10.17 10.70 23,775 -0.33(-2.99%)
Aug 08, 2022 10.31 11.44 10.02 11.03 40,170 +0.66(+6.36%)
Aug 05, 2022 8.880 10.82 8.690 10.37 41,865 +1.35(+14.97%)
Aug 04, 2022 8.830 9.290 8.830 9.020 52,316 -0.31(-3.32%)
Aug 03, 2022 9.530 9.790 9.090 9.330 36,852 -0.16(-1.69%)
Aug 02, 2022 9.700 9.890 9.420 9.490 12,132 -0.40(-4.04%)
Aug 01, 2022 10.15 10.31 9.510 9.890 48,811 -0.76(-7.14%)
Jul 29, 2022 10.49 10.76 10.02 10.65 45,287 +0.06(+0.57%)
Jul 28, 2022 10.31 11.01 9.850 10.59 49,488 +0.31(+3.02%)
Jul 27, 2022 10.12 10.37 9.705 10.28 35,438 +0.43(+4.37%)
Jul 26, 2022 9.090 9.850 9.070 9.850 46,428 +0.57(+6.14%)
Jul 25, 2022 9.170 9.570 8.990 9.280 35,517 +0.16(+1.75%)
Jul 22, 2022 9.260 10.01 9.110 9.120 44,242 -0.02(-0.22%)
Jul 21, 2022 9.140 9.250 8.980 9.140 23,144 -0.07(-0.76%)
Jul 20, 2022 9.320 9.810 8.270 9.210 51,250 -0.14(-1.50%)
Jul 19, 2022 9.440 9.800 9.075 9.350 51,229 +0.14(+1.52%)
Jul 18, 2022 9.650 10.03 9.130 9.210 50,164 -0.44(-4.56%)
Jul 15, 2022 9.950 10.28 9.240 9.650 72,750 +0.02(+0.21%)
Jul 14, 2022 10.37 10.73 9.360 9.630 35,627 -0.92(-8.72%)
Jul 13, 2022 9.680 11.58 9.660 10.55 95,055 +0.75(+7.65%)
Jul 12, 2022 9.440 9.975 9.200 9.800 74,331 +0.34(+3.59%)
Jul 11, 2022 10.26 10.26 9.010 9.460 55,893 -1.05(-9.99%)
Jul 08, 2022 10.18 10.70 9.810 10.51 36,728 +0.26(+2.54%)
Jul 07, 2022 9.300 10.25 9.200 10.25 71,581 +1.12(+12.27%)
Jul 06, 2022 8.720 9.390 7.760 9.130 37,984 +0.37(+4.22%)
Jul 05, 2022 8.370 8.780 7.995 8.760 61,623 +0.38(+4.53%)
Jul 01, 2022 6.850 9.990 6.216 8.380 200,330 +1.23(+17.20%)
Jun 30, 2022 7.990 9.290 7.080 7.150 101,750 -0.98(-12.05%)
Jun 29, 2022 7.250 8.313 6.790 8.130 72,265 +0.86(+11.83%)
Jun 28, 2022 6.520 7.980 6.520 7.270 88,977 +0.71(+10.82%)
Jun 27, 2022 7.170 7.270 6.445 6.560 46,297 -0.59(-8.25%)
Jun 24, 2022 6.960 7.460 6.210 7.150 272,678 +0.17(+2.44%)
Jun 23, 2022 6.880 7.920 6.490 6.980 81,382 +0.71(+11.32%)
Jun 22, 2022 6.130 6.890 6.060 6.270 39,150 +0.17(+2.79%)
Jun 21, 2022 5.290 6.540 4.930 6.100 60,457 +0.84(+15.97%)
Jun 17, 2022 5.760 6.300 5.140 5.260 54,602 -0.46(-8.04%)
Jun 16, 2022 5.690 5.910 5.400 5.720 35,724 -0.16(-2.72%)
Jun 15, 2022 5.750 6.077 5.610 5.880 112,630 +0.28(+5.00%)
Jun 14, 2022 5.030 5.910 5.020 5.600 34,290 +0.22(+4.09%)
Jun 13, 2022 5.700 5.700 5.160 5.380 27,400 -0.52(-8.81%)
Jun 10, 2022 6.100 6.485 5.580 5.900 47,094 -0.37(-5.90%)
Jun 09, 2022 6.910 6.970 6.200 6.270 23,801 -0.62(-9.00%)
Jun 08, 2022 6.990 7.200 6.465 6.890 19,271 -0.34(-4.70%)
Jun 07, 2022 6.900 7.300 6.840 7.230 28,304 +0.42(+6.17%)
Jun 06, 2022 7.250 7.800 6.090 6.810 135,395 -0.54(-7.35%)
Jun 03, 2022 6.950 7.400 6.760 7.350 32,862 +0.52(+7.61%)
Jun 02, 2022 6.240 6.940 6.190 6.830 36,083 +0.52(+8.24%)
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.