NasdaqGS - Nasdaq Real Time Price USD

Tyra Biosciences, Inc. (TYRA)

9.81
-0.45
(-4.39%)
As of 9:57:55 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202510.2410.399.809.819.8149,091
Jun 4, 20259.6710.349.5210.2610.26832,100
Jun 3, 20259.6610.069.469.659.65326,000
Jun 2, 20259.179.749.029.609.60375,700
May 30, 20259.159.318.889.109.10557,500
May 29, 20259.139.688.999.259.25226,900
May 28, 20258.829.178.758.998.99208,100
May 27, 20259.419.708.778.828.82248,500
May 23, 20259.349.669.119.299.29189,300
May 22, 20259.689.849.549.599.59153,100
May 21, 20259.9810.159.709.769.76375,100
May 20, 20259.6810.339.689.989.98252,100
May 19, 20259.8410.138.969.689.68209,200
May 16, 20259.8710.649.829.999.99145,400
May 15, 20259.709.959.429.869.86128,700
May 14, 20259.9410.069.339.679.67207,400
May 13, 202510.4310.569.549.989.98212,800
May 12, 202510.7111.1010.1910.2610.26426,700
May 9, 202510.0410.739.8410.0910.09394,100
May 8, 20259.1510.128.9810.0710.07189,500
May 7, 202510.0710.278.809.139.13582,200
May 6, 202510.3510.369.6610.0010.00734,000
May 5, 202510.8010.9910.4710.5010.50124,400
May 2, 202510.6010.9910.4810.8610.86394,200
May 1, 202510.2710.5610.0510.4810.48317,000
Apr 30, 202510.0810.509.3910.3010.30238,500
Apr 29, 202510.3510.569.9410.2810.28276,200
Apr 28, 202510.0710.439.9510.3410.34224,900
Apr 25, 20259.9910.099.7310.0410.04101,100
Apr 24, 202510.0210.119.7910.0910.09120,800
Apr 23, 20259.8210.449.6910.0210.02502,900
Apr 22, 20259.1810.078.909.479.47250,000
Apr 21, 20258.739.117.809.069.06205,100
Apr 17, 20258.608.998.308.928.92233,900
Apr 16, 20258.238.678.238.618.61233,300
Apr 15, 20258.428.808.388.668.66275,700
Apr 14, 20258.018.477.918.438.43242,200
Apr 11, 20257.628.027.527.967.96216,500
Apr 10, 20257.677.677.077.557.55418,000
Apr 9, 20257.068.116.427.927.921,150,400
Apr 8, 20257.677.886.977.067.06287,900
Apr 7, 20257.677.727.027.387.38411,800
Apr 4, 20257.948.137.527.747.74482,600
Apr 3, 20258.268.497.918.308.30368,400
Apr 2, 20258.609.108.408.658.65444,200
Apr 1, 20259.219.418.668.728.72734,400
Mar 31, 20259.489.749.059.309.30325,000
Mar 28, 202510.5010.829.759.779.77192,100
Mar 27, 202510.2610.879.489.669.66320,800
Mar 26, 202510.2910.5610.1010.2410.24117,000
Mar 25, 202510.6910.6910.2210.3110.31156,800
Mar 24, 202510.8411.1810.6210.6510.65116,700
Mar 21, 202510.8411.0510.5710.6910.69343,700
Mar 20, 202511.0511.5410.9410.9410.94158,300
Mar 19, 202511.0011.4210.6111.1611.16312,900
Mar 18, 202510.7210.9610.4510.8810.88190,600
Mar 17, 202511.4611.5910.6310.7410.74231,100
Mar 14, 202510.8611.8210.4511.5011.501,119,900
Mar 13, 202510.8111.1210.5310.7410.74266,800
Mar 12, 202510.9811.2910.4410.8210.82436,200
Mar 11, 202510.1411.029.9310.8810.88385,300
Mar 10, 202510.8211.7910.0210.1610.16591,700
Mar 7, 202511.0811.2110.8310.9410.94329,600
Mar 6, 202510.9611.2910.6811.0611.06372,900
Mar 5, 202510.9911.4310.8211.1011.10310,300
Mar 4, 202511.0011.0010.6510.9510.95421,000
Mar 3, 202511.7211.7711.1911.2111.21418,500
Feb 28, 202511.6612.1311.5311.7111.71342,900
Feb 27, 202512.2112.3111.6911.7211.7288,700
Feb 26, 202512.0113.1512.0112.2012.20159,000
Feb 25, 202512.9012.9011.9712.0312.03154,800
Feb 24, 202513.1513.3012.6312.8212.82224,000
Feb 21, 202513.0013.4612.8813.1713.17202,600
Feb 20, 202512.8413.0012.2712.7812.78138,100
Feb 19, 202512.4012.8612.4012.7912.79149,500
Feb 18, 202513.4013.7912.4012.5912.59367,200
Feb 14, 202512.3013.2212.1813.1913.19249,200
Feb 13, 202512.1312.5711.9412.2512.25208,200
Feb 12, 202511.9812.3411.8912.0412.04188,500
Feb 11, 202512.2812.7411.9112.1312.13432,200
Feb 10, 202512.7412.7712.0812.3912.39256,600
Feb 7, 202513.1313.4412.6012.6712.67509,600
Feb 6, 202513.6513.8313.1113.1713.17367,100
Feb 5, 202513.6113.8513.5513.6713.67269,300
Feb 4, 202513.8314.0413.4613.6513.65226,700
Feb 3, 202514.2214.4013.6613.8513.85283,600
Jan 31, 202514.6515.0114.0914.4614.46338,900
Jan 30, 202514.9715.3614.4114.7114.71308,400
Jan 29, 202515.3815.3814.6014.6514.65146,800
Jan 28, 202515.4215.5015.0115.3915.39152,600
Jan 27, 202516.1416.4115.4415.5015.50171,000
Jan 24, 202516.1816.4515.8015.8815.88118,300
Jan 23, 202515.7616.4415.5216.2416.24139,600
Jan 22, 202515.7016.0515.2415.8015.80244,700
Jan 21, 202516.3216.5815.7215.9115.91187,000
Jan 17, 202516.3416.6016.0116.1916.19193,600
Jan 16, 202516.6416.6415.7516.1516.15261,100
Jan 15, 202516.2517.2715.9616.7316.73316,300
Jan 14, 202515.2416.5715.1115.9415.94650,000
Jan 13, 202515.0015.3214.3015.1015.10302,500
Jan 10, 202515.7115.7114.5515.2015.20418,600
Jan 8, 202515.8516.0015.4515.9715.97287,300
Jan 7, 202516.5516.9015.8815.9515.95368,700
Jan 6, 202515.9016.3615.6616.0616.06238,400
Jan 3, 202514.5315.6514.5315.6315.63203,500
Jan 2, 202514.0614.5314.0614.4314.43138,000
Dec 31, 202414.0014.4613.6313.9013.90106,300
Dec 30, 202413.9514.0713.2713.9013.90125,500
Dec 27, 202414.7014.7414.0514.0714.07112,600
Dec 26, 202413.8614.7713.3914.7014.70372,800
Dec 24, 202414.2714.5613.8814.0914.0958,700
Dec 23, 202413.9614.2713.4014.2514.25152,900
Dec 20, 202414.3014.9613.8814.0014.00501,400
Dec 19, 202414.6114.8014.3014.5014.50350,000
Dec 18, 202415.3015.3014.3514.5214.52157,700
Dec 17, 202415.0015.5514.8515.2215.22186,200
Dec 16, 202414.9215.1814.7815.0615.0683,500
Dec 13, 202415.1015.2414.6514.9414.94142,600
Dec 12, 202415.5015.5815.0315.1715.17139,600
Dec 11, 202416.4716.4815.5515.6315.63213,700
Dec 10, 202416.0216.4415.7216.2316.23147,700
Dec 9, 202415.6916.2915.6916.0016.00154,900
Dec 6, 202415.2916.0015.1815.7315.73600,200
Dec 5, 202415.3515.8214.9515.1715.17207,400
Dec 4, 202415.2315.6014.9015.3715.37215,600
Dec 3, 202415.7015.7515.1115.2615.26182,400
Dec 2, 202415.7016.3515.7015.8615.86205,300
Nov 29, 202416.0116.2715.5415.6815.68158,000
Nov 27, 202416.0016.4415.8116.0016.00161,500
Nov 26, 202416.1016.2515.7015.7215.72173,400
Nov 25, 202416.0517.0116.0516.1816.18293,600
Nov 22, 202415.4216.2315.2815.8315.83115,300
Nov 21, 202415.8716.0915.3315.3615.36102,200
Nov 20, 202416.1816.5115.5515.8715.87256,500
Nov 19, 202415.4316.2715.4316.2116.21256,900
Nov 18, 202415.4115.8315.1615.4715.47267,600
Nov 15, 202416.3716.3715.0415.3915.39749,700
Nov 14, 202416.5916.6715.8416.3416.34276,000
Nov 13, 202416.2516.6815.7415.7415.74272,300
Nov 12, 202416.1716.5815.8315.9415.94335,200
Nov 11, 202416.0216.5015.6016.2316.23162,300
Nov 8, 202416.6916.9615.8416.1116.11227,700
Nov 7, 202417.3417.7816.9717.1517.15264,700
Nov 6, 202416.7617.7816.2517.1217.12604,200
Nov 5, 202416.4216.8515.9516.7616.76295,100
Nov 4, 202417.0817.0816.1916.4216.42281,500
Nov 1, 202416.7317.2615.9116.3916.39523,500
Oct 31, 202415.8116.8915.8116.6816.68898,300
Oct 30, 202416.6616.8915.2815.9715.97509,700
Oct 29, 202420.2820.5016.3016.9116.912,095,900
Oct 28, 202422.3022.6419.6319.8919.891,199,700
Oct 25, 202423.9824.1619.6121.9321.932,482,200
Oct 24, 202428.8629.6027.6628.6128.61377,900
Oct 23, 202427.8328.9927.6028.2428.24378,500
Oct 22, 202428.5128.5727.5028.1628.16218,500
Oct 21, 202427.1028.8126.7828.3728.37351,200
Oct 18, 202427.0027.5526.5127.3327.33404,100
Oct 17, 202425.8726.3725.3025.9825.98176,600
Oct 16, 202424.7227.1724.7025.9025.90306,300
Oct 15, 202422.0125.0021.9924.4624.46237,400
Oct 14, 202421.9222.3221.5722.0222.02251,600
Oct 11, 202420.8622.1820.8621.9421.94199,500
Oct 10, 202420.9621.3520.3020.9820.98178,700
Oct 9, 202421.6021.6020.5021.2921.29185,000
Oct 8, 202420.8922.2120.5221.6421.64105,900
Oct 7, 202422.1922.1920.8220.8420.84122,600
Oct 4, 202421.9722.4721.5822.0422.04115,400
Oct 3, 202422.2222.2321.1521.5821.58142,500
Oct 2, 202423.5223.9721.6622.3822.38146,400
Oct 1, 202423.4923.4922.2322.8422.84188,800
Sep 30, 202423.3524.0622.8923.5123.51193,300
Sep 27, 202423.7423.9022.9223.3423.3491,800
Sep 26, 202423.4923.7022.8523.4023.40189,600
Sep 25, 202423.4524.1223.0523.2823.2867,300
Sep 24, 202423.4424.2023.1523.6723.6786,400
Sep 23, 202424.2424.3223.2623.6423.64286,000
Sep 20, 202424.0025.0023.6224.3624.36249,500
Sep 19, 202424.0025.1422.4123.9923.99369,500
Sep 18, 202422.4324.0821.7723.2023.20347,000
Sep 17, 202420.4622.8320.2122.3622.36256,000
Sep 16, 202421.2421.2419.7520.1520.15259,100
Sep 13, 202420.8921.4320.3021.2421.2477,000
Sep 12, 202420.3320.7020.0720.5520.5570,700
Sep 11, 202421.0321.6919.7520.3320.3396,800
Sep 10, 202421.6621.7920.8921.4521.45123,000
Sep 9, 202420.8521.5420.6721.5121.5182,400
Sep 6, 202421.1121.1120.2220.5920.5967,000
Sep 5, 202421.3821.6320.5821.1021.10131,200
Sep 4, 202421.3121.9621.0521.3021.3073,000
Sep 3, 202422.8123.6321.4421.4421.44134,900
Aug 30, 202422.4323.0521.8522.7622.76404,500
Aug 29, 202421.5222.2321.5122.1322.1399,600
Aug 28, 202421.8622.1121.1621.3321.3383,800
Aug 27, 202422.1822.2221.2521.6621.6686,200
Aug 26, 202422.3622.5721.6522.3022.3096,300
Aug 23, 202421.9422.3721.4522.0622.06105,300
Aug 22, 202422.7523.1921.2621.7721.77296,600
Aug 21, 202422.1623.0221.7222.6822.68140,100
Aug 20, 202421.8322.2621.2221.9621.9696,300
Aug 19, 202421.6422.0320.4022.0022.00148,000
Aug 16, 202421.9722.3421.6021.7421.74102,600
Aug 15, 202423.9624.2521.7322.0022.00153,600
Aug 14, 202421.6321.6521.1621.5721.5761,400
Aug 13, 202420.4322.0520.4321.4921.49124,900
Aug 12, 202420.1220.6719.6920.2220.22269,700
Aug 9, 202420.2720.5620.0520.0820.0847,700
Aug 8, 202420.1220.8419.7020.3420.34348,900
Aug 7, 202420.6620.6619.1319.5019.50440,600
Aug 6, 202419.7820.7219.5620.2020.20193,700
Aug 5, 202419.0020.0818.5019.8219.82138,700
Aug 2, 202420.6520.8019.2120.1220.12205,000
Aug 1, 202422.0322.0420.1421.5121.51205,000
Jul 31, 202421.6923.1221.5022.1622.16164,000
Jul 30, 202420.5121.5820.0621.5721.57130,400
Jul 29, 202420.0920.5319.5820.3520.3571,200
Jul 26, 202420.7821.5020.0820.0920.09174,200
Jul 25, 202421.1822.1420.3420.3520.35175,500
Jul 24, 202421.8122.2020.8620.9820.98102,200
Jul 23, 202420.9522.1619.5121.8121.81188,000
Jul 22, 202419.7220.8519.5620.7820.7858,700
Jul 19, 202419.5919.9619.4219.7319.7343,800
Jul 18, 202419.9521.1319.1119.3919.39114,800
Jul 17, 202421.3321.4119.5120.1020.10125,300
Jul 16, 202420.4221.6420.3821.5521.55115,300
Jul 15, 202419.8420.3419.0320.0720.07123,600
Jul 12, 202419.3520.7719.3019.8119.81112,200
Jul 11, 202418.5920.3618.5918.9918.99164,700
Jul 10, 202418.3818.8017.7918.1118.1186,500
Jul 9, 202417.7018.2917.3918.2018.2068,200
Jul 8, 202417.2418.6916.7517.7817.78168,800
Jul 5, 202416.9717.1616.5517.1017.1060,100
Jul 3, 202416.8317.0616.2116.9716.9754,000
Jul 2, 202417.2318.1116.6916.7016.70127,700
Jul 1, 202415.9917.6215.5317.2817.28149,200
Jun 28, 202415.5416.0615.2515.9915.991,391,200
Jun 27, 202415.8016.0715.2815.4515.45150,200
Jun 26, 202416.9616.9615.3215.8015.80303,800
Jun 25, 202417.1617.4716.8316.9816.98140,600
Jun 24, 202417.2017.2616.7317.1317.13163,700
Jun 21, 202417.1017.3416.7917.0717.07270,700
Jun 20, 202417.1117.3316.8816.9916.99131,900
Jun 18, 202417.6818.0117.1317.2017.20127,200
Jun 17, 202419.2119.2717.6017.7517.7571,000
Jun 14, 202419.6519.7219.2019.4419.44103,800
Jun 13, 202419.0120.1519.0119.8519.85122,200
Jun 12, 202420.6821.1418.8919.1319.13198,600
Jun 11, 202419.8020.7019.3820.2220.22201,300
Jun 10, 202419.6220.2119.3920.0020.00108,700
Jun 7, 202419.5720.0019.1719.7819.78129,700
Jun 6, 202418.6919.9718.6919.8019.80353,200
Jun 5, 202417.9719.1417.3319.0319.03176,400

Related Tickers

TRML Tourmaline Bio, Inc.
18.78
+0.27%
 
MLYS Mineralys Therapeutics, Inc.
15.34
-1.19%
 
ENTA Enanta Pharmaceuticals, Inc.
6.95
-2.25%
 
JANX Janux Therapeutics, Inc.
24.52
-2.43%
 
ELVN Enliven Therapeutics, Inc.
21.99
-1.35%
 
COGT Cogent Biosciences, Inc.
5.60
-0.64%
 
BCYC Bicycle Therapeutics plc
8.38
-1.00%
 
EWTX Edgewise Therapeutics, Inc.
14.30
-1.35%
 
DAWN Day One Biopharmaceuticals, Inc.
6.82
-1.59%
 
OLMA Olema Pharmaceuticals, Inc.
4.0000
-5.23%