Tyra Biosciences, Inc. (TYRA)
NASDAQ: TYRA · Real-Time Price · USD
9.76
-0.22 (-2.20%)
At close: May 21, 2025, 4:00 PM
9.74
-0.02 (-0.20%)
After-hours: May 21, 2025, 5:22 PM EDT
Tyra Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 9.98 | 10.15 | 9.70 | 9.76 | 9.76 | -2.20% | 375,056 |
| May 20, 2025 | 9.68 | 10.33 | 9.68 | 9.98 | 9.98 | 3.10% | 252,076 |
| May 19, 2025 | 9.84 | 10.13 | 8.96 | 9.68 | 9.68 | -3.10% | 209,233 |
| May 16, 2025 | 9.87 | 10.64 | 9.82 | 9.99 | 9.99 | 1.32% | 145,379 |
| May 15, 2025 | 9.70 | 9.95 | 9.42 | 9.86 | 9.86 | 1.96% | 128,680 |
| May 14, 2025 | 9.94 | 10.06 | 9.33 | 9.67 | 9.67 | -3.11% | 207,387 |
| May 13, 2025 | 10.43 | 10.56 | 9.54 | 9.98 | 9.98 | -2.73% | 212,780 |
| May 12, 2025 | 10.71 | 11.10 | 10.19 | 10.26 | 10.26 | 1.68% | 426,700 |
| May 9, 2025 | 10.04 | 10.73 | 9.84 | 10.09 | 10.09 | 0.20% | 394,066 |
| May 8, 2025 | 9.15 | 10.12 | 8.98 | 10.07 | 10.07 | 10.30% | 189,517 |
| May 7, 2025 | 10.07 | 10.28 | 8.80 | 9.13 | 9.13 | -8.70% | 582,218 |
| May 6, 2025 | 10.35 | 10.36 | 9.66 | 10.00 | 10.00 | -4.76% | 733,966 |
| May 5, 2025 | 10.80 | 10.99 | 10.47 | 10.50 | 10.50 | -3.31% | 124,353 |
| May 2, 2025 | 10.60 | 10.99 | 10.48 | 10.86 | 10.86 | 3.63% | 394,236 |
| May 1, 2025 | 10.27 | 10.56 | 10.05 | 10.48 | 10.48 | 1.75% | 316,999 |
| Apr 30, 2025 | 10.08 | 10.50 | 9.39 | 10.30 | 10.30 | 0.19% | 238,467 |
| Apr 29, 2025 | 10.35 | 10.56 | 9.94 | 10.28 | 10.28 | -0.58% | 276,208 |
| Apr 28, 2025 | 10.07 | 10.43 | 9.95 | 10.34 | 10.34 | 2.99% | 224,883 |
| Apr 25, 2025 | 9.99 | 10.09 | 9.74 | 10.04 | 10.04 | -0.50% | 101,051 |
| Apr 24, 2025 | 10.02 | 10.11 | 9.79 | 10.09 | 10.09 | 0.70% | 120,777 |
| Apr 23, 2025 | 9.82 | 10.44 | 9.70 | 10.02 | 10.02 | 5.81% | 502,897 |
| Apr 22, 2025 | 9.18 | 10.07 | 8.90 | 9.47 | 9.47 | 4.53% | 250,014 |
| Apr 21, 2025 | 8.73 | 9.11 | 7.80 | 9.06 | 9.06 | 1.57% | 205,103 |
| Apr 17, 2025 | 8.60 | 8.99 | 8.30 | 8.92 | 8.92 | 3.60% | 233,876 |
| Apr 16, 2025 | 8.23 | 8.67 | 8.23 | 8.61 | 8.61 | -0.58% | 233,267 |
| Apr 15, 2025 | 8.42 | 8.80 | 8.38 | 8.66 | 8.66 | 2.73% | 275,705 |
| Apr 14, 2025 | 8.01 | 8.47 | 7.91 | 8.43 | 8.43 | 5.90% | 242,215 |
| Apr 11, 2025 | 7.62 | 8.02 | 7.52 | 7.96 | 7.96 | 5.43% | 216,513 |
| Apr 10, 2025 | 7.67 | 7.67 | 7.07 | 7.55 | 7.55 | -4.67% | 418,235 |
| Apr 9, 2025 | 7.06 | 8.11 | 6.42 | 7.92 | 7.92 | 12.18% | 1,150,368 |
| Apr 8, 2025 | 7.67 | 7.88 | 6.97 | 7.06 | 7.06 | -4.34% | 287,861 |
| Apr 7, 2025 | 7.67 | 7.73 | 7.02 | 7.38 | 7.38 | -4.65% | 411,822 |
| Apr 4, 2025 | 7.94 | 8.13 | 7.52 | 7.74 | 7.74 | -6.75% | 482,596 |
| Apr 3, 2025 | 8.26 | 8.49 | 7.91 | 8.30 | 8.30 | -4.05% | 368,424 |
| Apr 2, 2025 | 8.60 | 9.10 | 8.40 | 8.65 | 8.65 | -0.80% | 444,263 |
| Apr 1, 2025 | 9.21 | 9.41 | 8.66 | 8.72 | 8.72 | -6.24% | 734,368 |
| Mar 31, 2025 | 9.48 | 9.74 | 9.05 | 9.30 | 9.30 | -4.81% | 324,976 |
| Mar 28, 2025 | 10.50 | 10.83 | 9.75 | 9.77 | 9.77 | 1.14% | 192,128 |
| Mar 27, 2025 | 10.26 | 10.87 | 9.49 | 9.66 | 9.66 | -5.66% | 320,825 |
| Mar 26, 2025 | 10.29 | 10.56 | 10.10 | 10.24 | 10.24 | -0.68% | 116,981 |
| Mar 25, 2025 | 10.69 | 10.69 | 10.22 | 10.31 | 10.31 | -3.19% | 156,786 |
| Mar 24, 2025 | 10.84 | 11.18 | 10.62 | 10.65 | 10.65 | -0.37% | 116,730 |
| Mar 21, 2025 | 10.84 | 11.05 | 10.57 | 10.69 | 10.69 | -2.29% | 343,690 |
| Mar 20, 2025 | 11.05 | 11.54 | 10.94 | 10.94 | 10.94 | -1.97% | 158,294 |
| Mar 19, 2025 | 11.00 | 11.42 | 10.61 | 11.16 | 11.16 | 2.57% | 312,896 |
| Mar 18, 2025 | 10.72 | 10.96 | 10.46 | 10.88 | 10.88 | 1.30% | 190,592 |
| Mar 17, 2025 | 11.46 | 11.59 | 10.63 | 10.74 | 10.74 | -6.61% | 231,068 |
| Mar 14, 2025 | 10.86 | 11.82 | 10.46 | 11.50 | 11.50 | 7.08% | 1,119,937 |
| Mar 13, 2025 | 10.81 | 11.12 | 10.53 | 10.74 | 10.74 | -0.74% | 266,847 |
| Mar 12, 2025 | 10.98 | 11.29 | 10.44 | 10.82 | 10.82 | -0.55% | 436,221 |