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

Tyra Biosciences Inc (NQ: TYRA )

18.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 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%)
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%)
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.