Skip to main content

Tyra Biosciences Inc (NQ: TYRA )

16.68 +0.71 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 15.81 16.89 15.81 16.68 898,353 +0.71(+4.45%)
Oct 30, 2024 16.66 16.89 15.28 15.97 509,674 -0.94(-5.56%)
Oct 29, 2024 20.28 20.50 16.30 16.91 2,095,955 -2.98(-14.98%)
Oct 28, 2024 22.30 22.64 19.63 19.89 1,200,076 -2.04(-9.30%)
Oct 25, 2024 23.98 24.16 19.61 21.93 2,482,499 -6.68(-23.35%)
Oct 24, 2024 28.86 29.60 27.66 28.61 378,115 +0.37(+1.31%)
Oct 23, 2024 27.83 28.99 27.60 28.24 378,511 +0.08(+0.28%)
Oct 22, 2024 28.51 28.57 27.50 28.16 218,494 -0.21(-0.74%)
Oct 21, 2024 27.10 28.81 26.79 28.37 351,207 +1.04(+3.81%)
Oct 18, 2024 27.00 27.55 26.51 27.33 404,059 +1.35(+5.20%)
Oct 17, 2024 25.87 26.37 25.30 25.98 176,569 +0.08(+0.31%)
Oct 16, 2024 24.72 27.18 24.70 25.90 306,298 +1.44(+5.89%)
Oct 15, 2024 22.01 25.00 21.99 24.46 237,448 +2.44(+11.08%)
Oct 14, 2024 21.92 22.32 21.57 22.02 251,637 +0.08(+0.36%)
Oct 11, 2024 20.86 22.18 20.86 21.94 199,480 +0.96(+4.58%)
Oct 10, 2024 20.96 21.35 20.30 20.98 178,684 -0.31(-1.46%)
Oct 09, 2024 21.60 21.60 20.50 21.29 185,016 -0.35(-1.62%)
Oct 08, 2024 20.89 22.21 20.52 21.64 106,014 +0.80(+3.84%)
Oct 07, 2024 22.19 22.19 20.82 20.84 122,682 -1.20(-5.44%)
Oct 04, 2024 21.97 22.46 21.58 22.04 115,419 +0.46(+2.13%)
Oct 03, 2024 22.22 22.23 21.15 21.58 142,474 -0.80(-3.57%)
Oct 02, 2024 23.52 23.97 21.66 22.38 146,353 -0.46(-2.01%)
Oct 01, 2024 23.49 23.49 22.23 22.84 179,286 -0.67(-2.85%)
Sep 30, 2024 23.35 24.05 22.89 23.51 193,324 +0.17(+0.73%)
Sep 27, 2024 23.74 23.90 22.92 23.34 91,777 -0.06(-0.26%)
Sep 26, 2024 23.49 23.70 22.85 23.40 189,641 +0.12(+0.52%)
Sep 25, 2024 23.45 24.12 23.05 23.28 67,337 -0.39(-1.65%)
Sep 24, 2024 23.44 24.20 23.15 23.67 86,399 +0.03(+0.13%)
Sep 23, 2024 24.24 24.32 23.26 23.64 286,010 -0.72(-2.96%)
Sep 20, 2024 24.00 25.00 23.62 24.36 249,499 +0.37(+1.54%)
Sep 19, 2024 24.00 25.14 22.41 23.99 369,534 +0.79(+3.41%)
Sep 18, 2024 22.43 24.08 21.77 23.20 347,012 +0.84(+3.76%)
Sep 17, 2024 20.46 22.84 20.21 22.36 255,955 +2.21(+10.97%)
Sep 16, 2024 21.24 21.24 19.75 20.15 259,137 -1.09(-5.13%)
Sep 13, 2024 20.89 21.43 20.30 21.24 77,040 +0.69(+3.36%)
Sep 12, 2024 20.33 20.70 20.07 20.55 70,679 +0.22(+1.08%)
Sep 11, 2024 21.03 21.69 19.75 20.33 96,837 -1.12(-5.22%)
Sep 10, 2024 21.66 21.79 20.89 21.45 122,983 -0.06(-0.28%)
Sep 09, 2024 20.85 21.54 20.67 21.51 82,378 +0.92(+4.47%)
Sep 06, 2024 21.11 21.11 20.22 20.59 66,986 -0.51(-2.42%)
Sep 05, 2024 21.38 21.63 20.58 21.10 131,213 -0.20(-0.94%)
Sep 04, 2024 21.31 21.96 21.05 21.30 72,977 -0.14(-0.65%)
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.