Lyra Therapeutics, Inc. (LYRA)
NASDAQ: LYRA · Real-Time Price · USD
0.0985
-0.0065 (-6.19%)
At close: Apr 28, 2025, 4:00 PM
0.1000
+0.0015 (1.52%)
After-hours: Apr 28, 2025, 4:56 PM EDT
Lyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.24% | 1,479,022 |
| Apr 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.95% | 1,261,863 |
| Apr 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.02% | 1,499,069 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.43% | 1,043,791 |
| Apr 22, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.53% | 1,540,367 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.92% | 1,812,457 |
| Apr 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.98% | 1,226,634 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.22% | 1,051,815 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -13.26% | 1,708,244 |
| Apr 14, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.01% | 1,434,896 |
| Apr 11, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 20.38% | 1,342,564 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -9.87% | 2,291,927 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -3.38% | 2,898,324 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -12.87% | 1,857,029 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.21% | 2,482,789 |
| Apr 4, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 8.55% | 4,521,304 |
| Apr 3, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.72% | 2,363,331 |
| Apr 2, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -2.91% | 2,433,202 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.91% | 853,027 |
| Mar 31, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -9.07% | 748,230 |
| 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 |