Tyra Biosciences, Inc. (TYRA)
NASDAQ: TYRA · Real-Time Price · USD
9.29
-0.48 (-4.91%)
Mar 31, 2025, 1:15 PM EDT - Market open
Tyra Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 13.40 | 13.79 | 12.40 | 12.59 | 12.59 | -4.55% | 367,240 |
| Feb 14, 2025 | 12.30 | 13.22 | 12.18 | 13.19 | 13.19 | 7.67% | 249,213 |
| Feb 13, 2025 | 12.13 | 12.57 | 11.94 | 12.25 | 12.25 | 1.74% | 208,165 |
| Feb 12, 2025 | 11.98 | 12.34 | 11.89 | 12.04 | 12.04 | -0.74% | 188,539 |
| Feb 11, 2025 | 12.28 | 12.74 | 11.91 | 12.13 | 12.13 | -2.10% | 432,196 |
| Feb 10, 2025 | 12.74 | 12.78 | 12.08 | 12.39 | 12.39 | -2.21% | 256,612 |
| Feb 7, 2025 | 13.13 | 13.44 | 12.60 | 12.67 | 12.67 | -3.80% | 509,563 |
| Feb 6, 2025 | 13.65 | 13.83 | 13.11 | 13.17 | 13.17 | -3.66% | 367,072 |
| Feb 5, 2025 | 13.61 | 13.86 | 13.55 | 13.67 | 13.67 | 0.15% | 269,259 |
| Feb 4, 2025 | 13.83 | 14.04 | 13.46 | 13.65 | 13.65 | -1.44% | 226,709 |
| Feb 3, 2025 | 14.22 | 14.40 | 13.66 | 13.85 | 13.85 | -4.22% | 283,565 |
| Jan 31, 2025 | 14.65 | 15.01 | 14.09 | 14.46 | 14.46 | -1.70% | 338,862 |
| Jan 30, 2025 | 14.97 | 15.37 | 14.41 | 14.71 | 14.71 | 0.41% | 308,412 |
| Jan 29, 2025 | 15.38 | 15.38 | 14.60 | 14.65 | 14.65 | -4.81% | 146,760 |
| Jan 28, 2025 | 15.42 | 15.50 | 15.01 | 15.39 | 15.39 | -0.71% | 152,597 |
| Jan 27, 2025 | 16.14 | 16.41 | 15.44 | 15.50 | 15.50 | -2.39% | 170,982 |
| Jan 24, 2025 | 16.18 | 16.45 | 15.80 | 15.88 | 15.88 | -2.22% | 118,306 |
| Jan 23, 2025 | 15.76 | 16.44 | 15.52 | 16.24 | 16.24 | 2.78% | 139,687 |
| Jan 22, 2025 | 15.70 | 16.05 | 15.24 | 15.80 | 15.80 | -0.69% | 244,727 |
| Jan 21, 2025 | 16.32 | 16.58 | 15.72 | 15.91 | 15.91 | -1.73% | 187,112 |
| Jan 17, 2025 | 16.34 | 16.60 | 16.01 | 16.19 | 16.19 | 0.25% | 193,556 |
| Jan 16, 2025 | 16.64 | 16.64 | 15.75 | 16.15 | 16.15 | -3.47% | 261,125 |