Lyra Therapeutics, Inc. (LYRA)
NASDAQ: LYRA · Real-Time Price · USD
4.930
-0.080 (-1.60%)
At close: May 30, 2025, 4:00 PM
4.750
-0.180 (-3.65%)
After-hours: May 30, 2025, 7:56 PM EDT
Lyra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.01 | 5.34 | 4.60 | 4.93 | 4.93 | -1.60% | 60,157 |
| May 29, 2025 | 4.37 | 5.50 | 4.36 | 5.01 | 5.01 | 14.12% | 107,861 |
| May 28, 2025 | 4.21 | 4.44 | 3.81 | 4.39 | 4.39 | - | 134,249 |
| May 27, 2025 | 4.40 | 4.69 | 4.13 | 4.39 | 4.39 | -4.36% | 39,649 |
| May 23, 2025 | 4.50 | 4.84 | 4.40 | 4.59 | 4.59 | -0.65% | 19,995 |
| May 22, 2025 | 4.80 | 4.80 | 4.22 | 4.62 | 4.62 | -1.70% | 26,981 |
| May 21, 2025 | 4.60 | 5.04 | 4.55 | 4.70 | 4.70 | -2.49% | 30,494 |
| May 20, 2025 | 4.82 | 5.11 | 4.70 | 4.82 | 4.82 | -9.82% | 61,084 |
| May 19, 2025 | 5.70 | 5.75 | 5.06 | 5.35 | 5.35 | -4.30% | 79,053 |
| May 16, 2025 | 5.58 | 7.00 | 5.50 | 5.59 | 5.59 | -0.98% | 283,629 |
| May 15, 2025 | 5.43 | 6.71 | 5.30 | 5.64 | 5.64 | 0.98% | 209,768 |
| May 14, 2025 | 4.64 | 8.38 | 4.58 | 5.59 | 5.59 | 18.33% | 1,248,374 |
| May 13, 2025 | 4.64 | 5.00 | 4.58 | 4.72 | 4.72 | 0.21% | 16,017 |
| May 12, 2025 | 4.90 | 5.00 | 4.50 | 4.71 | 4.71 | -4.07% | 33,536 |
| May 9, 2025 | 4.83 | 5.07 | 4.72 | 4.91 | 4.91 | 4.03% | 24,544 |
| May 8, 2025 | 4.95 | 5.10 | 4.63 | 4.72 | 4.72 | -10.10% | 67,549 |
| May 7, 2025 | 5.48 | 7.42 | 5.11 | 5.25 | 5.25 | 2.94% | 547,117 |
| May 6, 2025 | 5.19 | 5.27 | 5.05 | 5.10 | 5.10 | -1.73% | 15,234 |
| May 5, 2025 | 5.38 | 5.64 | 5.17 | 5.19 | 5.19 | -4.16% | 17,226 |
| May 2, 2025 | 5.64 | 5.75 | 5.37 | 5.42 | 5.42 | -2.87% | 28,295 |
| May 1, 2025 | 5.82 | 5.91 | 5.56 | 5.58 | 5.58 | -6.14% | 18,575 |
| Apr 30, 2025 | 5.55 | 6.00 | 5.08 | 5.94 | 5.94 | 0.68% | 46,062 |
| Apr 29, 2025 | 5.20 | 6.23 | 4.78 | 5.90 | 5.90 | 18.59% | 176,499 |
| Apr 28, 2025 | 5.34 | 5.34 | 4.84 | 4.98 | 4.98 | -5.24% | 29,580 |
| Apr 25, 2025 | 4.96 | 5.28 | 4.96 | 5.25 | 5.25 | 5.95% | 25,237 |
| Apr 24, 2025 | 4.61 | 5.16 | 4.57 | 4.96 | 4.96 | 7.02% | 29,981 |
| Apr 23, 2025 | 4.75 | 4.84 | 4.50 | 4.63 | 4.63 | -0.43% | 20,875 |
| Apr 22, 2025 | 4.53 | 4.99 | 4.36 | 4.65 | 4.65 | 6.53% | 30,807 |
| Apr 21, 2025 | 4.70 | 4.73 | 4.25 | 4.37 | 4.37 | 0.92% | 36,249 |
| Apr 17, 2025 | 4.75 | 4.76 | 4.25 | 4.33 | 4.33 | -5.98% | 24,532 |
| Apr 16, 2025 | 4.57 | 4.73 | 4.17 | 4.60 | 4.60 | -0.22% | 21,036 |
| Apr 15, 2025 | 5.35 | 5.85 | 4.56 | 4.61 | 4.61 | -13.26% | 34,164 |
| Apr 14, 2025 | 5.50 | 5.91 | 4.88 | 5.32 | 5.32 | 4.01% | 28,697 |
| Apr 11, 2025 | 4.17 | 5.42 | 4.17 | 5.11 | 5.11 | 20.38% | 26,851 |
| Apr 10, 2025 | 4.83 | 4.83 | 4.11 | 4.25 | 4.25 | -9.87% | 45,838 |
| Apr 9, 2025 | 4.93 | 4.95 | 4.10 | 4.71 | 4.71 | -3.38% | 57,966 |
| Apr 8, 2025 | 5.64 | 5.75 | 4.83 | 4.88 | 4.88 | -12.87% | 37,140 |
| Apr 7, 2025 | 5.94 | 5.94 | 5.11 | 5.60 | 5.60 | -7.21% | 49,655 |
| Apr 4, 2025 | 5.36 | 6.13 | 5.13 | 6.03 | 6.03 | 8.55% | 90,426 |
| Apr 3, 2025 | 5.50 | 5.81 | 5.11 | 5.56 | 5.56 | -4.72% | 47,266 |
| Apr 2, 2025 | 5.86 | 6.68 | 5.64 | 5.83 | 5.83 | -2.91% | 48,664 |
| Apr 1, 2025 | 6.50 | 6.50 | 6.00 | 6.01 | 6.01 | -4.91% | 17,060 |
| Mar 31, 2025 | 7.05 | 7.30 | 6.31 | 6.32 | 6.32 | -9.07% | 14,964 |
| Mar 28, 2025 | 7.58 | 7.75 | 6.82 | 6.95 | 6.95 | -9.04% | 22,409 |
| Mar 27, 2025 | 7.75 | 8.00 | 7.60 | 7.64 | 7.64 | -2.05% | 5,868 |
| Mar 26, 2025 | 7.98 | 8.17 | 7.60 | 7.80 | 7.80 | -0.32% | 5,614 |
| Mar 25, 2025 | 8.15 | 8.19 | 7.58 | 7.82 | 7.82 | -4.11% | 10,045 |
| Mar 24, 2025 | 8.85 | 8.85 | 8.13 | 8.16 | 8.16 | -6.80% | 11,763 |
| Mar 21, 2025 | 8.09 | 8.83 | 7.75 | 8.75 | 8.75 | 5.04% | 16,964 |
| Mar 20, 2025 | 8.12 | 8.45 | 7.61 | 8.33 | 8.33 | 4.85% | 20,886 |