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

Tyra Biosciences Inc (NQ: TYRA )

19.44 -0.41 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Jun 01, 2022 6.930 6.930 6.160 6.310 108,673 -0.52(-7.61%)
May 31, 2022 7.740 7.740 6.450 6.830 75,957 -1.09(-13.76%)
May 27, 2022 7.630 8.150 7.450 7.920 48,794 +0.25(+3.26%)
May 26, 2022 8.690 9.110 7.560 7.670 91,892 -0.72(-8.58%)
May 25, 2022 7.980 8.850 7.890 8.390 70,966 +0.42(+5.27%)
May 24, 2022 8.210 8.275 7.890 7.970 20,186 -0.48(-5.68%)
May 23, 2022 9.500 9.590 8.310 8.450 56,563 -1.01(-10.68%)
May 20, 2022 9.250 9.570 8.770 9.460 61,701 +0.46(+5.11%)
May 19, 2022 8.220 9.070 8.010 9.000 77,141 +0.82(+10.02%)
May 18, 2022 8.070 8.660 8.070 8.180 33,660 -0.14(-1.68%)
May 17, 2022 7.910 8.810 7.840 8.320 41,942 +0.64(+8.33%)
May 16, 2022 7.690 8.100 7.340 7.680 49,212 -0.06(-0.78%)
May 13, 2022 7.940 8.125 7.650 7.740 49,863 +0.01(+0.13%)
May 12, 2022 7.480 8.053 7.310 7.730 48,762 +0.12(+1.58%)
May 11, 2022 8.160 8.470 7.230 7.610 48,919 -0.80(-9.51%)
May 10, 2022 8.390 8.870 7.740 8.410 42,549 +0.22(+2.69%)
May 09, 2022 8.810 8.930 7.940 8.190 42,277 -0.76(-8.49%)
May 06, 2022 8.270 9.250 8.270 8.950 33,764 +0.42(+4.92%)
May 05, 2022 8.690 8.940 8.470 8.530 52,335 -0.41(-4.59%)
May 04, 2022 8.340 9.020 8.150 8.940 55,503 +0.42(+4.93%)
May 03, 2022 8.270 9.480 8.270 8.520 66,845 +0.12(+1.43%)
May 02, 2022 7.371 8.410 7.245 8.400 98,612 +0.93(+12.45%)
Apr 29, 2022 6.940 7.675 6.250 7.470 101,695 +0.37(+5.21%)
Apr 28, 2022 7.770 8.650 6.920 7.100 110,875 -0.63(-8.15%)
Apr 27, 2022 8.110 8.645 7.660 7.730 68,858 -0.49(-5.96%)
Apr 26, 2022 8.340 8.915 7.510 8.220 80,785 -0.08(-0.96%)
Apr 25, 2022 8.530 8.890 8.240 8.300 59,968 -0.15(-1.78%)
Apr 22, 2022 8.000 8.740 7.600 8.450 108,265 +0.44(+5.49%)
Apr 21, 2022 8.930 9.030 7.930 8.010 77,588 -0.73(-8.35%)
Apr 20, 2022 9.310 9.390 8.650 8.740 56,734 -0.51(-5.51%)
Apr 19, 2022 9.250 9.750 9.020 9.250 64,240 +0.17(+1.87%)
Apr 18, 2022 9.720 9.920 8.920 9.080 56,925 -0.80(-8.10%)
Apr 14, 2022 9.780 10.49 9.550 9.880 187,031 +0.26(+2.70%)
Apr 13, 2022 9.040 9.720 9.040 9.620 54,334 +0.20(+2.12%)
Apr 12, 2022 9.770 9.770 9.300 9.420 37,035 -0.15(-1.57%)
Apr 11, 2022 9.510 9.750 9.140 9.570 30,733 +0.03(+0.31%)
Apr 08, 2022 9.940 10.86 9.250 9.540 42,407 -0.39(-3.93%)
Apr 07, 2022 10.23 11.14 9.160 9.930 65,036 -0.59(-5.61%)
Apr 06, 2022 10.57 11.02 10.01 10.52 35,451 -0.14(-1.31%)
Apr 05, 2022 11.16 11.55 10.51 10.66 29,321 -0.43(-3.88%)
Apr 04, 2022 11.19 11.32 10.77 11.09 32,044 -0.10(-0.89%)
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.