Skip to main content
Tyra Biosciences, Inc. (TYRA)
NASDAQ: TYRA · Real-Time Price · USD
13.17
+0.39 (3.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

Tyra Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.0013.4612.8813.1713.173.05%202,649
Feb 20, 202512.8413.0012.2712.7812.78-0.08%138,073
Feb 19, 202512.4012.8612.4012.7912.791.59%149,473
Feb 18, 202513.4013.7912.4012.5912.59-4.55%367,240
Feb 14, 202512.3013.2212.1813.1913.197.67%249,213
Feb 13, 202512.1312.5711.9412.2512.251.74%208,165
Feb 12, 202511.9812.3411.8912.0412.04-0.74%188,539
Feb 11, 202512.2812.7411.9112.1312.13-2.10%432,196
Feb 10, 202512.7412.7812.0812.3912.39-2.21%256,612
Feb 7, 202513.1313.4412.6012.6712.67-3.80%509,563
Feb 6, 202513.6513.8313.1113.1713.17-3.66%367,072
Feb 5, 202513.6113.8613.5513.6713.670.15%269,259
Feb 4, 202513.8314.0413.4613.6513.65-1.44%226,709
Feb 3, 202514.2214.4013.6613.8513.85-4.22%283,565
Jan 31, 202514.6515.0114.0914.4614.46-1.70%338,862
Jan 30, 202514.9715.3714.4114.7114.710.41%308,412
Jan 29, 202515.3815.3814.6014.6514.65-4.81%146,760
Jan 28, 202515.4215.5015.0115.3915.39-0.71%152,597
Jan 27, 202516.1416.4115.4415.5015.50-2.39%170,982
Jan 24, 202516.1816.4515.8015.8815.88-2.22%118,306
Jan 23, 202515.7616.4415.5216.2416.242.78%139,687
Jan 22, 202515.7016.0515.2415.8015.80-0.69%244,727
Jan 21, 202516.3216.5815.7215.9115.91-1.73%187,112
Jan 17, 202516.3416.6016.0116.1916.190.25%193,556
Jan 16, 202516.6416.6415.7516.1516.15-3.47%261,125
Jan 15, 202516.2517.2715.9616.7316.734.96%316,315
Jan 14, 202515.2416.5715.1115.9415.945.56%649,981
Jan 13, 202515.0015.3214.3015.1015.10-0.66%302,480
Jan 10, 202515.7115.7114.5515.2015.20-4.82%418,890
Jan 8, 202515.8516.0015.4615.9715.970.13%287,343
Jan 7, 202516.5516.9015.8815.9515.95-0.68%368,746
Jan 6, 202515.9016.3615.6616.0616.062.75%238,554
Jan 3, 202514.5315.6514.5315.6315.638.32%203,534
Jan 2, 202514.0614.5314.0614.4314.433.81%138,023
Dec 31, 202414.0014.4613.6313.9013.90-106,349
Dec 30, 202413.9514.0713.2713.9013.90-1.21%125,509
Dec 27, 202414.7014.7514.0514.0714.07-4.29%112,645
Dec 26, 202413.8614.7713.3914.7014.704.33%372,751
Dec 24, 202414.2714.5713.8814.0914.09-1.12%58,694
Dec 23, 202413.9614.2713.4014.2514.251.79%152,864
Dec 20, 202414.3014.9613.8814.0014.00-3.45%501,374
Dec 19, 202414.6114.8014.3014.5014.50-0.14%349,956
Dec 18, 202415.3015.3014.3514.5214.52-4.60%157,715
Dec 17, 202415.0015.5514.8515.2215.221.06%186,220
Dec 16, 202414.9215.1814.7815.0615.060.80%83,546
Dec 13, 202415.1015.2414.6514.9414.94-1.52%142,618
Dec 12, 202415.5015.5815.0315.1715.17-2.94%139,623
Dec 11, 202416.4716.4815.5515.6315.63-3.70%213,746
Dec 10, 202416.0216.4415.7216.2316.231.44%147,739
Dec 9, 202415.6916.2915.6916.0016.001.72%154,918
Dec 6, 202415.2916.0015.1815.7315.733.69%600,165
Dec 5, 202415.3515.8214.9515.1715.17-1.30%207,350
Dec 4, 202415.2315.6014.9015.3715.370.72%215,603
Dec 3, 202415.7015.7515.1115.2615.26-3.78%182,404
Dec 2, 202415.7016.3515.7015.8615.861.15%205,260
Nov 29, 202416.0116.2715.5415.6815.68-2.00%157,983
Nov 27, 202416.0016.4415.8116.0016.001.78%161,459
Nov 26, 202416.1016.2515.7015.7215.72-2.84%173,411
Nov 25, 202416.0517.0216.0516.1816.182.21%293,621
Nov 22, 202415.4216.2315.2915.8315.833.06%115,344
Nov 21, 202415.8716.1015.3315.3615.36-3.21%102,209
Nov 20, 202416.1816.5115.5515.8715.87-2.10%256,490
Nov 19, 202415.4316.2715.4316.2116.214.78%256,956
Nov 18, 202415.4115.8315.1615.4715.470.52%267,585
Nov 15, 202416.3716.3715.0415.3915.39-5.81%749,653
Nov 14, 202416.5916.6715.8416.3416.343.81%275,983
Nov 13, 202416.2516.6815.7415.7415.74-1.25%272,286
Nov 12, 202416.1716.5815.8315.9415.94-1.79%335,238
Nov 11, 202416.0216.5015.6016.2316.230.74%162,323
Nov 8, 202416.6916.9615.8416.1116.11-6.06%227,744
Nov 7, 202417.3417.7816.9717.1517.150.18%264,721
Nov 6, 202416.7617.7816.2517.1217.122.15%604,187
Nov 5, 202416.4216.8515.9516.7616.762.07%295,074
Nov 4, 202417.0817.0816.1916.4216.420.18%281,472
Nov 1, 202416.7317.2615.9116.3916.39-1.74%523,644
Oct 31, 202415.8116.8915.8116.6816.684.45%898,354
Oct 30, 202416.6616.8915.2815.9715.97-5.56%509,674
Oct 29, 202420.2820.5016.3016.9116.91-14.98%2,095,970
Oct 28, 202422.3022.6419.6319.8919.89-9.30%1,200,149
Oct 25, 202423.9824.1619.6121.9321.93-23.35%2,482,484
Oct 24, 202428.8629.6027.6628.6128.611.31%378,346
Oct 23, 202427.8328.9927.6028.2428.240.28%378,511
Oct 22, 202428.5128.5727.5028.1628.16-0.74%218,495
Oct 21, 202427.1028.8126.7928.3728.373.81%351,207
Oct 18, 202427.0027.5526.5127.3327.335.20%404,059
Oct 17, 202425.8726.3725.3025.9825.980.31%176,570
Oct 16, 202424.7227.1824.7025.9025.905.89%306,298
Oct 15, 202422.0125.0021.9924.4624.4611.08%237,448
Oct 14, 202421.9222.3221.5722.0222.020.36%251,637
Oct 11, 202420.8622.1920.8621.9421.944.58%199,480
Oct 10, 202420.9621.3520.3020.9820.98-1.46%178,684
Oct 9, 202421.6021.6020.5021.2921.29-1.62%185,016
Oct 8, 202420.8922.2120.5221.6421.643.84%106,014
Oct 7, 202422.1922.1920.8220.8420.84-5.44%122,682
Oct 4, 202421.9722.4721.5822.0422.042.13%115,419
Oct 3, 202422.2222.2321.1521.5821.58-3.57%142,474
Oct 2, 202423.5223.9721.6622.3822.38-2.01%146,353
Oct 1, 202423.4923.4922.2322.8422.84-2.85%188,763
Sep 30, 202423.3524.0622.8923.5123.510.73%193,324
Sep 27, 202423.7423.9022.9223.3423.34-0.26%91,777