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

Tyra Biosciences Inc (NQ: TYRA )

19.80 +0.77 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
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.