Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.08 17.13 16.34 17.03 103,261 +0.50(+3.02%)
Jun 29, 2023 16.77 17.10 16.09 16.53 600,614 -0.16(-0.96%)
Jun 28, 2023 16.88 17.20 16.32 16.69 81,055 -0.28(-1.65%)
Jun 27, 2023 16.31 17.24 15.41 16.97 73,951 +0.71(+4.37%)
Jun 26, 2023 17.34 17.69 15.61 16.26 373,021 -1.25(-7.14%)
Jun 23, 2023 16.17 17.97 16.02 17.51 391,267 +1.23(+7.56%)
Jun 22, 2023 17.34 17.87 15.89 16.28 147,603 -1.14(-6.54%)
Jun 21, 2023 16.00 18.46 15.73 17.42 135,545 +0.68(+4.06%)
Jun 20, 2023 16.66 17.00 15.78 16.74 70,584 -0.26(-1.53%)
Jun 16, 2023 16.00 19.74 15.95 17.00 369,923 +1.00(+6.25%)
Jun 15, 2023 16.28 16.64 15.83 16.00 93,098 +0.61(+3.96%)
Jun 14, 2023 16.48 16.48 14.94 15.39 143,394 -0.64(-3.99%)
Jun 13, 2023 15.52 16.38 15.05 16.03 68,137 +0.56(+3.62%)
Jun 12, 2023 15.15 15.95 14.82 15.47 80,596 +0.66(+4.46%)
Jun 09, 2023 14.23 15.04 14.10 14.81 25,089 +0.29(+2.03%)
Jun 08, 2023 14.48 14.77 14.12 14.52 36,031 +0.26(+1.79%)
Jun 07, 2023 14.99 15.29 13.98 14.26 34,016 -0.85(-5.63%)
Jun 06, 2023 13.35 15.96 13.35 15.11 84,058 +1.43(+10.45%)
Jun 05, 2023 14.07 15.00 13.06 13.68 31,513 -0.85(-5.85%)
Jun 02, 2023 13.05 14.54 13.01 14.53 23,925 +0.77(+5.60%)
Jun 01, 2023 14.10 14.78 13.53 13.76 33,821 -0.71(-4.91%)
May 31, 2023 14.25 15.23 13.80 14.47 27,986 +0.45(+3.21%)
May 30, 2023 14.22 14.48 13.13 14.02 97,377 +0.07(+0.50%)
May 26, 2023 12.53 13.95 12.53 13.95 7,406 +0.95(+7.31%)
May 25, 2023 12.31 13.00 12.31 13.00 8,020 +0.41(+3.26%)
May 24, 2023 13.81 14.01 12.53 12.59 69,790 -1.21(-8.74%)
May 23, 2023 14.04 14.63 13.56 13.79 14,391 -0.70(-4.80%)
May 22, 2023 12.65 14.90 12.65 14.49 37,424 +0.04(+0.28%)
May 19, 2023 13.50 14.95 13.15 14.45 62,049 +1.18(+8.89%)
May 18, 2023 12.86 13.27 12.52 13.27 6,546 +0.62(+4.90%)
May 17, 2023 13.04 13.30 12.50 12.65 19,374 -0.10(-0.78%)
May 16, 2023 12.77 13.37 12.50 12.75 8,560 -0.43(-3.26%)
May 15, 2023 12.05 13.49 11.79 13.18 10,704 +0.78(+6.29%)
May 12, 2023 12.25 12.69 12.25 12.40 12,835 +0.12(+0.98%)
May 11, 2023 12.74 13.10 12.25 12.28 17,686 -0.53(-4.14%)
May 10, 2023 14.07 14.07 12.13 12.81 20,446 -0.94(-6.84%)
May 09, 2023 13.23 13.78 13.23 13.75 4,271 +0.25(+1.85%)
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%)
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.