Tyra Biosciences, Inc. (TYRA)
NASDAQ: TYRA · Real-Time Price · USD
10.25
-0.05 (-0.49%)
May 1, 2025, 12:01 PM EDT - Market open
Tyra Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 10.08 | 10.50 | 9.39 | 10.30 | 10.30 | 0.19% | 238,466 |
| 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 |
| Mar 11, 2025 | 10.14 | 11.03 | 9.93 | 10.88 | 10.88 | 7.09% | 385,322 |
| Mar 10, 2025 | 10.82 | 11.79 | 10.03 | 10.16 | 10.16 | -7.13% | 591,693 |
| Mar 7, 2025 | 11.08 | 11.21 | 10.83 | 10.94 | 10.94 | -1.08% | 329,634 |
| Mar 6, 2025 | 10.96 | 11.29 | 10.68 | 11.06 | 11.06 | -0.36% | 372,924 |
| Mar 5, 2025 | 10.99 | 11.43 | 10.82 | 11.10 | 11.10 | 1.37% | 310,319 |
| Mar 4, 2025 | 11.00 | 11.00 | 10.65 | 10.95 | 10.95 | -2.32% | 421,036 |
| Mar 3, 2025 | 11.72 | 11.77 | 11.19 | 11.21 | 11.21 | -4.27% | 418,453 |
| Feb 28, 2025 | 11.66 | 12.13 | 11.54 | 11.71 | 11.71 | -0.09% | 342,862 |
| Feb 27, 2025 | 12.21 | 12.32 | 11.69 | 11.72 | 11.72 | -3.93% | 88,686 |
| Feb 26, 2025 | 12.01 | 13.16 | 12.01 | 12.20 | 12.20 | 1.41% | 159,015 |
| Feb 25, 2025 | 12.90 | 12.90 | 11.97 | 12.03 | 12.03 | -6.16% | 154,754 |
| Feb 24, 2025 | 13.15 | 13.30 | 12.63 | 12.82 | 12.82 | -2.66% | 223,968 |
| Feb 21, 2025 | 13.00 | 13.46 | 12.88 | 13.17 | 13.17 | 3.05% | 202,649 |
| Feb 20, 2025 | 12.84 | 13.00 | 12.27 | 12.78 | 12.78 | -0.08% | 138,073 |
| Feb 19, 2025 | 12.40 | 12.86 | 12.40 | 12.79 | 12.79 | 1.59% | 149,473 |