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

Tyra Biosciences Inc (NQ: TYRA )

20.22 +0.22 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Jul 01, 2022 6.850 9.990 6.216 8.380 200,330 +1.23(+17.20%)
Jun 30, 2022 7.990 9.290 7.080 7.150 101,750 -0.98(-12.05%)
Jun 29, 2022 7.250 8.313 6.790 8.130 72,265 +0.86(+11.83%)
Jun 28, 2022 6.520 7.980 6.520 7.270 88,977 +0.71(+10.82%)
Jun 27, 2022 7.170 7.270 6.445 6.560 46,297 -0.59(-8.25%)
Jun 24, 2022 6.960 7.460 6.210 7.150 272,678 +0.17(+2.44%)
Jun 23, 2022 6.880 7.920 6.490 6.980 81,382 +0.71(+11.32%)
Jun 22, 2022 6.130 6.890 6.060 6.270 39,150 +0.17(+2.79%)
Jun 21, 2022 5.290 6.540 4.930 6.100 60,457 +0.84(+15.97%)
Jun 17, 2022 5.760 6.300 5.140 5.260 54,602 -0.46(-8.04%)
Jun 16, 2022 5.690 5.910 5.400 5.720 35,724 -0.16(-2.72%)
Jun 15, 2022 5.750 6.077 5.610 5.880 112,630 +0.28(+5.00%)
Jun 14, 2022 5.030 5.910 5.020 5.600 34,290 +0.22(+4.09%)
Jun 13, 2022 5.700 5.700 5.160 5.380 27,400 -0.52(-8.81%)
Jun 10, 2022 6.100 6.485 5.580 5.900 47,094 -0.37(-5.90%)
Jun 09, 2022 6.910 6.970 6.200 6.270 23,801 -0.62(-9.00%)
Jun 08, 2022 6.990 7.200 6.465 6.890 19,271 -0.34(-4.70%)
Jun 07, 2022 6.900 7.300 6.840 7.230 28,304 +0.42(+6.17%)
Jun 06, 2022 7.250 7.800 6.090 6.810 135,395 -0.54(-7.35%)
Jun 03, 2022 6.950 7.400 6.760 7.350 32,862 +0.52(+7.61%)
Jun 02, 2022 6.240 6.940 6.190 6.830 36,083 +0.52(+8.24%)
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.