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

Tyra Biosciences Inc (NQ: TYRA )

18.26 -0.84 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 11.12 11.36 10.90 11.19 26,609 +0.49(+4.58%)
Mar 31, 2022 10.29 10.77 10.01 10.70 123,206 +0.39(+3.78%)
Mar 30, 2022 10.97 11.12 10.29 10.31 257,131 -0.92(-8.19%)
Mar 29, 2022 11.15 11.52 11.15 11.23 114,516 +0.18(+1.63%)
Mar 28, 2022 11.43 11.90 10.72 11.05 92,020 -0.51(-4.41%)
Mar 25, 2022 12.05 12.06 11.45 11.56 93,927 -0.53(-4.38%)
Mar 24, 2022 11.84 12.74 11.63 12.09 160,661 +0.28(+2.37%)
Mar 23, 2022 11.82 12.28 11.11 11.81 49,187 -0.07(-0.59%)
Mar 22, 2022 11.83 12.21 11.53 11.88 55,775 +0.14(+1.19%)
Mar 21, 2022 12.34 12.68 11.70 11.74 52,207 -0.98(-7.70%)
Mar 18, 2022 12.00 12.90 11.51 12.72 117,467 +0.66(+5.47%)
Mar 17, 2022 10.85 12.72 10.71 12.06 97,777 +1.03(+9.34%)
Mar 16, 2022 10.22 11.14 9.740 11.03 87,778 +1.00(+9.97%)
Mar 15, 2022 10.71 10.71 9.870 10.03 228,049 -0.53(-5.02%)
Mar 14, 2022 10.95 12.70 10.00 10.56 616,512 -0.43(-3.91%)
Mar 11, 2022 11.18 11.34 10.81 10.99 153,452 -0.19(-1.70%)
Mar 10, 2022 11.78 12.28 10.70 11.18 109,678 -0.91(-7.53%)
Mar 09, 2022 11.65 12.82 11.40 12.09 135,094 +0.77(+6.80%)
Mar 08, 2022 11.93 12.85 10.96 11.32 338,877 +0.36(+3.28%)
Mar 07, 2022 10.79 11.37 10.43 10.96 59,030 +0.39(+3.69%)
Mar 04, 2022 10.89 11.22 10.10 10.57 113,559 -0.16(-1.49%)
Mar 03, 2022 11.65 11.75 10.57 10.73 146,230 -1.22(-10.21%)
Mar 02, 2022 11.34 12.14 11.01 11.95 147,455 +0.84(+7.56%)
Mar 01, 2022 11.73 12.06 11.01 11.11 77,322 -0.74(-6.24%)
Feb 28, 2022 11.81 12.58 11.40 11.85 72,735 -0.14(-1.17%)
Feb 25, 2022 12.22 13.39 11.60 11.99 181,039 -0.08(-0.66%)
Feb 24, 2022 10.90 12.24 10.87 12.07 45,723 +0.96(+8.64%)
Feb 23, 2022 11.88 12.03 11.03 11.11 43,949 -0.54(-4.64%)
Feb 22, 2022 11.05 12.03 10.81 11.65 102,662 +0.38(+3.37%)
Feb 18, 2022 11.27 0 -0.78(-6.47%)
Feb 17, 2022 12.63 12.79 12.03 12.05 64,327 -0.64(-5.04%)
Feb 16, 2022 12.54 13.32 12.01 12.69 59,131 +0.12(+0.95%)
Feb 15, 2022 12.45 12.91 12.28 12.57 47,471 +0.43(+3.54%)
Feb 14, 2022 12.32 12.54 11.92 12.14 109,073 -0.12(-0.98%)
Feb 11, 2022 12.56 12.81 11.99 12.26 72,154 -0.05(-0.41%)
Feb 10, 2022 12.35 13.27 12.20 12.31 80,855 -0.46(-3.60%)
Feb 09, 2022 12.79 13.03 12.50 12.77 62,844 +0.34(+2.74%)
Feb 08, 2022 13.14 13.16 12.03 12.43 61,650 -0.85(-6.40%)
Feb 07, 2022 13.29 13.49 12.98 13.28 49,691 -0.09(-0.67%)
Feb 04, 2022 11.99 13.74 11.92 13.37 121,678 +1.14(+9.32%)
Feb 03, 2022 12.52 11.96 12.23 62,609 -0.35(-2.78%)
Feb 02, 2022 13.56 13.78 12.44 12.58 117,621 -0.96(-7.09%)
Feb 01, 2022 13.18 14.27 13.12 13.54 124,107 +0.43(+3.28%)
Jan 31, 2022 12.02 13.21 13.11 71,293 +0.91(+7.46%)
Jan 28, 2022 11.28 13.07 10.98 12.20 266,383 +0.85(+7.49%)
Jan 27, 2022 11.49 11.69 11.03 11.35 227,522 -0.10(-0.87%)
Jan 26, 2022 11.97 12.00 11.24 11.45 125,830 -0.41(-3.46%)
Jan 25, 2022 11.14 12.32 11.10 11.86 78,094 +0.30(+2.60%)
Jan 24, 2022 11.29 12.04 11.07 11.56 151,188 +0.01(+0.09%)
Jan 21, 2022 11.97 12.02 11.35 11.55 118,662 -0.26(-2.20%)
Jan 20, 2022 11.95 12.15 11.31 11.81 169,389 -0.06(-0.51%)
Jan 19, 2022 11.47 12.30 11.41 11.87 103,309 +0.37(+3.22%)
Jan 18, 2022 12.13 12.35 11.40 11.50 212,938 -0.96(-7.70%)
Jan 14, 2022 12.46 0 +0.24(+1.96%)
Jan 13, 2022 11.83 12.51 11.74 12.22 79,845 +0.32(+2.69%)
Jan 12, 2022 12.37 12.37 11.53 11.90 118,365 -0.17(-1.41%)
Jan 11, 2022 12.11 12.98 11.90 12.07 126,458 -0.11(-0.90%)
Jan 10, 2022 12.24 12.26 11.55 12.18 92,044 +0.13(+1.08%)
Jan 07, 2022 12.26 12.49 12.01 12.05 64,587 -0.13(-1.07%)
Jan 06, 2022 11.68 12.42 11.06 12.18 117,220 +0.17(+1.42%)
Jan 05, 2022 12.48 12.82 11.82 12.01 226,959 -0.68(-5.36%)
Jan 04, 2022 14.09 14.11 12.32 12.69 147,423 -1.40(-9.94%)
Jan 03, 2022 14.18 14.18 13.41 14.09 110,767 +0.02(+0.14%)
Dec 31, 2021 13.89 14.28 13.64 14.07 115,689 +0.14(+1.01%)
Dec 30, 2021 13.81 14.55 13.60 13.93 73,601 +0.15(+1.09%)
Dec 29, 2021 13.60 13.99 13.18 13.78 160,956 +0.09(+0.66%)
Dec 28, 2021 14.55 14.80 13.34 13.69 203,590 -0.82(-5.65%)
Dec 27, 2021 15.00 15.18 14.23 14.51 232,347 -0.32(-2.16%)
Dec 23, 2021 14.36 15.03 13.91 14.83 125,924 +0.60(+4.22%)
Dec 22, 2021 13.95 14.38 12.78 14.23 249,764 +1.80(+14.48%)
Dec 21, 2021 12.24 12.59 11.85 12.43 388,418 +0.20(+1.64%)
Dec 20, 2021 12.10 13.18 11.37 12.23 500,939 -0.28(-2.24%)
Dec 17, 2021 12.98 13.96 11.96 12.51 2,490,756 -1.23(-8.95%)
Dec 16, 2021 15.23 16.41 13.15 13.74 376,626 -1.55(-10.14%)
Dec 15, 2021 14.67 16.56 13.55 15.29 336,067 +0.24(+1.59%)
Dec 14, 2021 16.22 16.59 14.51 15.05 191,751 -1.03(-6.41%)
Dec 13, 2021 17.89 19.46 14.56 16.08 418,057 -1.55(-8.79%)
Dec 10, 2021 18.05 19.00 17.40 17.63 201,521 -0.36(-2.00%)
Dec 09, 2021 17.44 18.48 17.37 17.99 272,536 +0.73(+4.23%)
Dec 08, 2021 19.76 20.52 17.10 17.26 176,160 -2.72(-13.61%)
Dec 07, 2021 18.07 20.27 18.07 19.98 157,880 +1.94(+10.75%)
Dec 06, 2021 17.96 18.49 17.40 18.04 249,152 +0.31(+1.75%)
Dec 03, 2021 18.83 19.00 16.01 17.73 285,924 -1.36(-7.12%)
Dec 02, 2021 20.05 21.31 19.02 19.09 184,960 -1.91(-9.10%)
Dec 01, 2021 24.89 25.55 19.70 21.00 183,475 -4.09(-16.30%)
Nov 30, 2021 24.98 27.17 24.08 25.09 99,633 +0.11(+0.44%)
Nov 29, 2021 24.14 25.78 21.81 24.98 151,502 +1.11(+4.65%)
Nov 26, 2021 19.92 24.77 19.55 23.87 105,191 +3.66(+18.11%)
Nov 24, 2021 18.93 20.49 18.20 20.21 153,225 +0.87(+4.50%)
Nov 23, 2021 22.52 22.89 18.92 19.34 152,624 -3.54(-15.47%)
Nov 22, 2021 23.58 25.91 22.58 22.88 123,662 -1.12(-4.67%)
Nov 19, 2021 22.94 25.42 22.94 24.00 145,108 +0.17(+0.71%)
Nov 18, 2021 26.60 27.29 23.83 23.83 109,706 -2.96(-11.05%)
Nov 17, 2021 27.31 28.11 25.82 26.79 120,993 -0.81(-2.93%)
Nov 16, 2021 28.01 29.35 27.00 27.60 97,129 -0.77(-2.71%)
Nov 15, 2021 27.79 29.62 27.25 28.37 159,003 +0.80(+2.90%)
Nov 12, 2021 28.01 29.11 27.00 27.57 45,223 -0.65(-2.30%)
Nov 11, 2021 27.90 28.70 27.32 28.22 132,280 +0.48(+1.73%)
Nov 10, 2021 28.33 27.74 82,444 -0.45(-1.60%)
Nov 09, 2021 28.62 30.00 26.98 28.19 97,642 -0.86(-2.96%)
Nov 08, 2021 28.95 29.96 27.35 29.05 100,400 +0.66(+2.32%)
Nov 05, 2021 30.91 31.31 28.07 28.39 104,510 -2.96(-9.44%)
Nov 04, 2021 28.96 31.36 27.35 31.35 95,733 +2.39(+8.25%)
Nov 03, 2021 23.90 28.94 23.81 28.96 103,903 +4.81(+19.92%)
Nov 02, 2021 23.00 25.00 22.75 24.15 139,909 +1.15(+5.00%)
Nov 01, 2021 21.93 23.51 21.18 23.00 241,338 +0.61(+2.72%)
Oct 29, 2021 23.36 22.39 192,225 -1.37(-5.77%)
Oct 28, 2021 22.27 23.76 217,715 +1.29(+5.74%)
Oct 27, 2021 21.10 22.84 20.08 22.47 198,797 +1.51(+7.20%)
Oct 26, 2021 20.19 20.96 178,695 +0.75(+3.71%)
Oct 25, 2021 23.00 20.20 20.21 163,273 -2.77(-12.05%)
Oct 22, 2021 21.80 23.77 21.09 22.98 184,842 +1.51(+7.03%)
Oct 21, 2021 20.45 21.56 20.18 21.47 229,646 +0.24(+1.13%)
Oct 20, 2021 18.99 21.73 18.02 21.23 119,050 +2.59(+13.89%)
Oct 19, 2021 18.07 19.34 18.02 18.64 69,118 +0.41(+2.25%)
Oct 18, 2021 16.23 18.25 15.84 18.23 67,743 +1.89(+11.57%)
Oct 15, 2021 16.35 16.93 15.87 16.34 36,219 +0.07(+0.43%)
Oct 14, 2021 16.23 16.96 16.06 16.27 57,281 -0.11(-0.67%)
Oct 13, 2021 15.54 16.42 15.35 16.38 69,265 +0.72(+4.60%)
Oct 12, 2021 15.41 15.82 14.75 15.66 446,442 +0.26(+1.69%)
Oct 11, 2021 15.95 16.85 15.11 15.40 351,861 -0.86(-5.29%)
Oct 08, 2021 15.13 16.50 14.56 16.26 303,474 +1.16(+7.68%)
Oct 07, 2021 13.50 15.51 13.24 15.10 819,529 +1.36(+9.90%)
Oct 06, 2021 13.46 14.83 13.46 13.74 74,070 +0.28(+2.08%)
Oct 05, 2021 14.70 14.76 12.70 13.46 791,403 -1.29(-8.75%)
Oct 04, 2021 17.01 17.01 14.56 14.75 492,778 -2.42(-14.09%)
Oct 01, 2021 17.59 18.00 16.25 17.17 586,647 -0.42(-2.39%)
Sep 30, 2021 16.71 18.19 15.85 17.59 443,382 +0.68(+4.02%)
Sep 29, 2021 17.57 18.66 16.50 16.91 688,082 -0.87(-4.89%)
Sep 28, 2021 17.83 18.69 17.19 17.78 375,341 -0.17(-0.95%)
Sep 27, 2021 18.09 18.65 16.80 17.95 423,065 +0.34(+1.93%)
Sep 24, 2021 17.96 20.60 15.58 17.61 381,854 -0.41(-2.28%)
Sep 23, 2021 18.28 19.05 16.70 18.02 237,772 -0.39(-2.12%)
Sep 22, 2021 19.62 22.10 18.01 18.41 339,405 -1.41(-7.11%)
Sep 21, 2021 18.27 24.50 18.00 19.82 685,879 +1.27(+6.85%)
Sep 20, 2021 18.96 21.38 17.51 18.55 401,295 -1.36(-6.83%)
Sep 17, 2021 21.02 21.93 19.19 19.91 549,210 -0.90(-4.32%)
Sep 16, 2021 25.83 26.64 20.63 20.81 696,488 -5.19(-19.96%)
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.