Lyra Therapeutics, Inc. (LYRA) Historical Stock Price Data

Lyra Therapeutics, Inc. (LYRA)

NASDAQ: LYRA · Real-Time Price · USD

0.266

+0.024 (10.07%)

At close: Sep 27, 2024, 4:00 PM

0.265

-0.001 (-0.26%)

After-hours: Sep 27, 2024, 5:13 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 27, 2024	0.25	0.27	0.25	0.27	0.27	10.07%	1,080,449
Sep 26, 2024	0.27	0.27	0.24	0.24	0.24	-10.39%	1,516,289
Sep 25, 2024	0.27	0.28	0.26	0.27	0.27	-1.61%	284,294
Sep 24, 2024	0.27	0.28	0.27	0.27	0.27	0.33%	347,073
Sep 23, 2024	0.28	0.28	0.27	0.27	0.27	-3.23%	331,430
Sep 20, 2024	0.27	0.28	0.27	0.28	0.28	0.36%	812,218
Sep 19, 2024	0.28	0.29	0.27	0.28	0.28	2.67%	492,134
Sep 18, 2024	0.28	0.29	0.27	0.27	0.27	-1.55%	212,127
Sep 17, 2024	0.28	0.28	0.27	0.28	0.28	-0.64%	356,850
Sep 16, 2024	0.28	0.28	0.27	0.28	0.28	-0.07%	294,151
Sep 13, 2024	0.26	0.31	0.26	0.28	0.28	7.69%	848,664
Sep 12, 2024	0.27	0.27	0.26	0.26	0.26	-3.13%	822,271
Sep 11, 2024	0.27	0.27	0.25	0.27	0.27	0.37%	732,540
Sep 10, 2024	0.27	0.28	0.26	0.27	0.27	0.38%	873,290
Sep 9, 2024	0.27	0.28	0.26	0.27	0.27	-2.31%	1,133,773
Sep 6, 2024	0.28	0.29	0.27	0.27	0.27	-4.35%	705,577
Sep 5, 2024	0.29	0.30	0.28	0.29	0.29	-0.83%	501,941
Sep 4, 2024	0.30	0.30	0.28	0.29	0.29	-4.01%	506,522
Sep 3, 2024	0.32	0.32	0.29	0.30	0.30	-6.90%	740,922
Aug 30, 2024	0.31	0.32	0.31	0.32	0.32	2.00%	688,279
Aug 29, 2024	0.32	0.33	0.31	0.32	0.32	-1.00%	769,180
Aug 28, 2024	0.33	0.33	0.31	0.32	0.32	-3.45%	1,124,315
Aug 27, 2024	0.33	0.34	0.33	0.33	0.33	-3.62%	661,093
Aug 26, 2024	0.31	0.34	0.31	0.34	0.34	8.35%	1,171,361
Aug 23, 2024	0.31	0.32	0.31	0.32	0.32	1.41%	411,492
Aug 22, 2024	0.33	0.33	0.31	0.31	0.31	-6.96%	970,306
Aug 21, 2024	0.33	0.34	0.32	0.33	0.33	2.73%	1,131,751
Aug 20, 2024	0.30	0.33	0.30	0.33	0.33	4.49%	1,384,091
Aug 19, 2024	0.30	0.33	0.29	0.31	0.31	4.45%	1,169,540
Aug 16, 2024	0.30	0.30	0.29	0.30	0.30	3.00%	715,291
Aug 15, 2024	0.29	0.30	0.28	0.29	0.29	1.19%	2,079,045
Aug 14, 2024	0.30	0.30	0.28	0.29	0.29	-4.43%	1,141,005
Aug 13, 2024	0.30	0.31	0.30	0.30	0.30	-1.02%	932,255
Aug 12, 2024	0.30	0.31	0.29	0.30	0.30	1.00%	687,963
Aug 9, 2024	0.31	0.31	0.30	0.30	0.30	-2.50%	1,276,845
Aug 8, 2024	0.30	0.31	0.29	0.31	0.31	0.49%	1,022,943
Aug 7, 2024	0.32	0.32	0.29	0.31	0.31	-7.21%	981,905
Aug 6, 2024	0.28	0.34	0.28	0.33	0.33	14.74%	1,572,707
Aug 5, 2024	0.28	0.30	0.27	0.29	0.29	-0.59%	1,371,620
Aug 2, 2024	0.30	0.32	0.28	0.29	0.29	-5.55%	964,388
Aug 1, 2024	0.32	0.32	0.30	0.31	0.31	-5.87%	820,496
Jul 31, 2024	0.32	0.33	0.31	0.33	0.33	1.78%	971,079
Jul 30, 2024	0.32	0.32	0.30	0.32	0.32	-2.83%	1,346,898
Jul 29, 2024	0.30	0.34	0.30	0.33	0.33	6.96%	2,112,055
Jul 26, 2024	0.30	0.31	0.30	0.31	0.31	-0.45%	638,662
Jul 25, 2024	0.29	0.31	0.28	0.31	0.31	6.44%	793,172
Jul 24, 2024	0.29	0.30	0.29	0.29	0.29	-3.20%	776,281
Jul 23, 2024	0.29	0.30	0.28	0.30	0.30	3.77%	621,140
Jul 22, 2024	0.28	0.29	0.27	0.29	0.29	3.21%	812,718
Jul 19, 2024	0.29	0.29	0.27	0.28	0.28	-3.08%	1,025,201
Jul 18, 2024	0.30	0.31	0.29	0.29	0.29	-5.68%	861,566
Jul 17, 2024	0.31	0.31	0.30	0.31	0.31	-1.19%	984,846
Jul 16, 2024	0.30	0.31	0.30	0.31	0.31	1.64%	1,327,711
Jul 15, 2024	0.29	0.31	0.29	0.31	0.31	4.81%	1,252,682
Jul 12, 2024	0.29	0.30	0.28	0.29	0.29	-0.34%	1,212,562
Jul 11, 2024	0.29	0.30	0.27	0.29	0.29	-0.24%	1,820,662
Jul 10, 2024	0.27	0.29	0.27	0.29	0.29	7.93%	791,908
Jul 9, 2024	0.27	0.29	0.26	0.27	0.27	0.74%	1,307,224
Jul 8, 2024	0.27	0.28	0.26	0.27	0.27	-1.03%	1,547,754
Jul 5, 2024	0.28	0.29	0.27	0.27	0.27	-2.86%	822,814
Jul 3, 2024	0.28	0.29	0.27	0.28	0.28	-	548,619
Jul 2, 2024	0.30	0.30	0.28	0.28	0.28	-5.69%	1,055,235
Jul 1, 2024	0.27	0.31	0.27	0.30	0.30	7.30%	2,576,203
Jun 28, 2024	0.26	0.29	0.25	0.28	0.28	5.93%	7,979,640
Jun 27, 2024	0.27	0.27	0.25	0.26	0.26	-2.17%	4,080,726
Jun 26, 2024	0.26	0.27	0.25	0.27	0.27	3.49%	2,332,020
Jun 25, 2024	0.26	0.27	0.26	0.26	0.26	-1.79%	2,406,073
Jun 24, 2024	0.27	0.29	0.26	0.26	0.26	-2.78%	2,234,779
Jun 21, 2024	0.26	0.28	0.26	0.27	0.27	3.29%	1,919,292
Jun 20, 2024	0.26	0.27	0.26	0.26	0.26	1.08%	1,890,010
Jun 18, 2024	0.27	0.27	0.26	0.26	0.26	-4.33%	1,639,134
Jun 17, 2024	0.29	0.29	0.27	0.27	0.27	-8.37%	1,651,187
Jun 14, 2024	0.31	0.31	0.29	0.30	0.30	-4.80%	1,748,930
Jun 13, 2024	0.30	0.31	0.30	0.31	0.31	0.03%	873,444
Jun 12, 2024	0.31	0.32	0.31	0.31	0.31	-0.03%	801,784
Jun 11, 2024	0.31	0.31	0.30	0.31	0.31	-0.67%	726,708
Jun 10, 2024	0.31	0.32	0.31	0.31	0.31	-2.56%	1,321,406
Jun 7, 2024	0.31	0.32	0.31	0.32	0.32	0.13%	1,046,084
Jun 6, 2024	0.32	0.34	0.32	0.32	0.32	-	2,195,318
Jun 5, 2024	0.33	0.33	0.31	0.32	0.32	-1.17%	1,633,188
Jun 4, 2024	0.32	0.33	0.31	0.32	0.32	-0.34%	2,557,824
Jun 3, 2024	0.32	0.33	0.31	0.32	0.32	-0.95%	2,214,637
May 31, 2024	0.33	0.34	0.32	0.33	0.33	-1.09%	958,242
May 30, 2024	0.33	0.34	0.32	0.33	0.33	0.18%	1,303,949
May 29, 2024	0.32	0.34	0.32	0.33	0.33	-0.75%	1,287,726
May 28, 2024	0.33	0.34	0.32	0.33	0.33	2.46%	1,635,820
May 24, 2024	0.33	0.33	0.31	0.33	0.33	-0.18%	2,900,474
May 23, 2024	0.34	0.35	0.32	0.33	0.33	-4.73%	3,538,018
May 22, 2024	0.35	0.36	0.34	0.34	0.34	-3.69%	2,693,430
May 21, 2024	0.40	0.40	0.34	0.36	0.36	-4.72%	4,831,703
May 20, 2024	0.38	0.40	0.37	0.37	0.37	-2.61%	3,330,345
May 17, 2024	0.37	0.42	0.36	0.38	0.38	4.19%	5,856,331
May 16, 2024	0.36	0.37	0.35	0.37	0.37	3.32%	2,188,369
May 15, 2024	0.37	0.37	0.35	0.36	0.36	-4.35%	2,386,473
May 14, 2024	0.35	0.38	0.35	0.37	0.37	2.59%	3,774,479
May 13, 2024	0.36	0.37	0.36	0.36	0.36	-2.66%	2,592,227
May 10, 2024	0.38	0.39	0.36	0.37	0.37	-3.62%	3,680,139
May 9, 2024	0.39	0.40	0.36	0.39	0.39	-0.85%	5,265,060
May 8, 2024	0.41	0.42	0.38	0.39	0.39	-7.19%	7,701,019
May 7, 2024	0.44	0.49	0.41	0.42	0.42	-19.46%	19,067,445