Tyra Biosciences, Inc. - Common Stock (TYRA)

24.41
-1.02 (-4.01%)
NASDAQ· Last Trade: Sep 16th, 3:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tyra Biosciences, Inc. - Common Stock (TYRA)

DateOpenHighLowCloseVolumeAdjusted Close
9/15/202624.7125.7724.1525.431,142,32825.43
9/14/202623.2026.3623.2025.072,066,10125.07
9/11/202623.6323.9621.8622.031,548,63722.03
9/10/202621.4123.6421.2723.542,477,58523.54
9/09/202618.9422.3018.6622.016,068,50222.01
9/08/202627.9529.4926.7026.731,158,78126.73
9/04/202624.5129.5624.5128.651,864,60228.65
9/03/202625.2225.5924.6124.86603,55124.86
9/02/202625.5226.4224.8025.13567,91525.13
9/01/202624.9925.5924.8425.30423,50725.30
8/31/202624.8225.2124.1725.03423,86725.03
8/28/202625.8825.8824.9124.94217,50024.94
8/27/202626.1726.6825.9226.13253,99426.13
8/26/202626.6326.7926.0326.22286,93326.22
8/25/202626.4726.9926.3026.69317,81326.69
8/24/202625.9926.4225.1826.09321,12026.09
8/21/202625.9526.8125.9526.05493,59626.05
8/20/202626.3626.3625.0825.69324,47625.69
8/19/202626.6926.9826.2726.81303,63126.81
8/18/202626.3026.7125.6326.04341,26226.04
8/17/202625.0027.0524.9826.22596,34326.22
8/14/202624.9225.5324.6125.29420,52625.29
8/13/202625.3325.4524.8325.02528,37825.02
8/12/202625.4925.6524.8925.30478,34725.30
8/11/202626.2526.4524.7525.18730,12825.18
8/10/202626.4226.8025.9226.25433,36026.25
8/07/202627.3827.8226.1426.51820,62426.51
8/06/202625.6927.3325.6826.96776,08426.96
8/05/202629.0030.5925.4625.712,741,94025.71
8/04/202632.2132.9931.9132.53362,49132.53
8/03/202631.0632.5630.8232.04499,16432.04
7/31/202633.0633.0631.1231.88712,73331.88
7/30/202631.3933.2631.0633.06854,04733.06
7/29/202631.3231.8030.1631.11496,08031.11
7/28/202631.2131.7130.3830.88410,19730.88
7/27/202630.7932.2630.7931.06473,75031.06
7/24/202631.0831.0830.0230.63646,28330.63
7/23/202630.1330.8029.7030.80433,99530.80
7/22/202632.2732.2730.5530.59470,56230.59
7/21/202631.0731.9631.0531.85353,20731.85
7/20/202632.0033.0531.0331.05348,45331.05
7/17/202631.1433.7230.0832.13621,56732.13
7/16/202631.9832.6531.2431.61473,65831.61
7/15/202632.5433.4331.6232.38387,93732.38
7/14/202632.6133.1531.8032.88580,36832.88
7/13/202632.1633.1231.4032.67642,10832.67
7/10/202632.8033.2731.0932.751,005,59732.75
7/09/202632.2333.1231.9333.01612,24033.01
7/08/202631.9032.8431.4332.57608,38132.57
7/07/202631.0632.7630.2931.94754,27031.94
7/06/202630.7231.6230.0130.86490,69630.86
7/02/202629.7130.7829.3330.62646,04730.62
7/01/202631.9232.3029.2729.41758,08129.41
6/30/202632.5932.6231.4131.94820,64431.94
6/29/202631.7132.3030.9332.11633,29532.11
6/26/202630.9232.2630.0831.884,230,02131.88
6/25/202630.3431.5730.2030.94653,15330.94
6/24/202630.0131.2129.6830.37633,65830.37
6/23/202629.4431.3028.8730.061,031,99330.06
6/22/202628.6330.4028.0630.14885,50330.14
6/18/202629.9830.0927.9828.322,561,45728.32
6/17/202628.8329.5928.4829.07743,99929.07
6/16/202628.5529.3127.6228.21633,59728.21