Lyra Therapeutics, Inc. (LYRA)
NASDAQ: LYRA · Real-Time Price · USD
0.1316
-0.0073 (-5.26%)
Mar 31, 2025, 1:13 PM EDT - Market open
Lyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -2.74% | - |
| Mar 28, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.04% | 1,120,494 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.05% | 293,448 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.32% | 280,735 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.11% | 502,283 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.80% | 588,168 |
| Mar 21, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.04% | 848,226 |
| Mar 20, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.85% | 1,044,338 |
| Mar 19, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -0.44% | 879,032 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.27% | 952,301 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.07% | 1,483,065 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 1,376,382 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.74% | 946,775 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.61% | 481,596 |
| Mar 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.26% | 591,481 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.84% | 1,268,457 |
| Mar 7, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.18% | 1,967,153 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.97% | 634,387 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.42% | 391,762 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.38% | 1,019,099 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.16% | 727,176 |
| Feb 28, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.52% | 1,190,204 |
| Feb 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.17% | 560,307 |
| Feb 26, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.54% | 580,151 |
| Feb 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.81% | 731,154 |
| Feb 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.09% | 1,518,549 |
| Feb 21, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.10% | 1,103,738 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.10% | 907,863 |
| Feb 19, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.08% | 603,387 |
| Feb 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.15% | 899,769 |
| Feb 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.86% | 1,520,321 |
| Feb 13, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 6.87% | 1,397,992 |
| Feb 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.75% | 683,385 |
| Feb 11, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.63% | 1,615,115 |
| Feb 10, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.21% | 2,525,131 |
| Feb 7, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.99% | 1,072,342 |
| Feb 6, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.76% | 511,462 |
| Feb 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.29% | 474,878 |
| Feb 4, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 758,334 |
| Feb 3, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.27% | 415,250 |
| Jan 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.16% | 530,122 |
| Jan 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.44% | 571,822 |
| Jan 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.33% | 735,506 |
| Jan 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.14% | 745,785 |
| Jan 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.37% | 657,047 |
| Jan 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.70% | 427,106 |
| Jan 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.27% | 863,845 |
| Jan 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.05% | 505,128 |
| Jan 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.00% | 885,399 |
| Jan 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.87% | 454,817 |