Tyra Biosciences, Inc. (TYRA)
NASDAQ: TYRA · Real-Time Price · USD
15.21
-0.66 (-4.13%)
Dec 3, 2024, 2:01 PM EST - Market open
Tyra Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 15.70 | 16.35 | 15.70 | 15.86 | 15.86 | 1.15% | 205,260 |
| Nov 29, 2024 | 16.01 | 16.27 | 15.54 | 15.68 | 15.68 | -2.00% | 157,983 |
| Nov 27, 2024 | 16.00 | 16.44 | 15.81 | 16.00 | 16.00 | 1.78% | 161,459 |
| Nov 26, 2024 | 16.10 | 16.25 | 15.70 | 15.72 | 15.72 | -2.84% | 173,411 |
| Nov 25, 2024 | 16.05 | 17.02 | 16.05 | 16.18 | 16.18 | 2.21% | 293,621 |
| Nov 22, 2024 | 15.42 | 16.23 | 15.29 | 15.83 | 15.83 | 3.06% | 115,344 |
| Nov 21, 2024 | 15.87 | 16.10 | 15.33 | 15.36 | 15.36 | -3.21% | 102,209 |
| Nov 20, 2024 | 16.18 | 16.51 | 15.55 | 15.87 | 15.87 | -2.10% | 256,490 |
| Nov 19, 2024 | 15.43 | 16.27 | 15.43 | 16.21 | 16.21 | 4.78% | 256,956 |
| Nov 18, 2024 | 15.41 | 15.83 | 15.16 | 15.47 | 15.47 | 0.52% | 267,585 |
| Nov 15, 2024 | 16.37 | 16.37 | 15.04 | 15.39 | 15.39 | -5.81% | 749,653 |
| Nov 14, 2024 | 16.59 | 16.67 | 15.84 | 16.34 | 16.34 | 3.81% | 275,983 |
| Nov 13, 2024 | 16.25 | 16.68 | 15.74 | 15.74 | 15.74 | -1.25% | 272,286 |
| Nov 12, 2024 | 16.17 | 16.58 | 15.83 | 15.94 | 15.94 | -1.79% | 335,238 |
| Nov 11, 2024 | 16.02 | 16.50 | 15.60 | 16.23 | 16.23 | 0.74% | 162,323 |
| Nov 8, 2024 | 16.69 | 16.96 | 15.84 | 16.11 | 16.11 | -6.06% | 227,744 |
| Nov 7, 2024 | 17.34 | 17.78 | 16.97 | 17.15 | 17.15 | 0.18% | 264,721 |
| Nov 6, 2024 | 16.76 | 17.78 | 16.25 | 17.12 | 17.12 | 2.15% | 604,187 |
| Nov 5, 2024 | 16.42 | 16.85 | 15.95 | 16.76 | 16.76 | 2.07% | 295,074 |
| Nov 4, 2024 | 17.08 | 17.08 | 16.19 | 16.42 | 16.42 | 0.18% | 281,472 |
| Nov 1, 2024 | 16.73 | 17.26 | 15.91 | 16.39 | 16.39 | -1.74% | 523,644 |
| Oct 31, 2024 | 15.81 | 16.89 | 15.81 | 16.68 | 16.68 | 4.45% | 898,354 |
| Oct 30, 2024 | 16.66 | 16.89 | 15.28 | 15.97 | 15.97 | -5.56% | 509,674 |
| Oct 29, 2024 | 20.28 | 20.50 | 16.30 | 16.91 | 16.91 | -14.98% | 2,095,970 |
| Oct 28, 2024 | 22.30 | 22.64 | 19.63 | 19.89 | 19.89 | -9.30% | 1,200,149 |
| Oct 25, 2024 | 23.98 | 24.16 | 19.61 | 21.93 | 21.93 | -23.35% | 2,482,484 |
| Oct 24, 2024 | 28.86 | 29.60 | 27.66 | 28.61 | 28.61 | 1.31% | 378,346 |
| Oct 23, 2024 | 27.83 | 28.99 | 27.60 | 28.24 | 28.24 | 0.28% | 378,511 |
| Oct 22, 2024 | 28.51 | 28.57 | 27.50 | 28.16 | 28.16 | -0.74% | 218,495 |
| Oct 21, 2024 | 27.10 | 28.81 | 26.79 | 28.37 | 28.37 | 3.81% | 351,207 |
| Oct 18, 2024 | 27.00 | 27.55 | 26.51 | 27.33 | 27.33 | 5.20% | 404,059 |
| Oct 17, 2024 | 25.87 | 26.37 | 25.30 | 25.98 | 25.98 | 0.31% | 176,570 |
| Oct 16, 2024 | 24.72 | 27.18 | 24.70 | 25.90 | 25.90 | 5.89% | 306,298 |
| Oct 15, 2024 | 22.01 | 25.00 | 21.99 | 24.46 | 24.46 | 11.08% | 237,448 |
| Oct 14, 2024 | 21.92 | 22.32 | 21.57 | 22.02 | 22.02 | 0.36% | 251,637 |
| Oct 11, 2024 | 20.86 | 22.19 | 20.86 | 21.94 | 21.94 | 4.58% | 199,480 |
| Oct 10, 2024 | 20.96 | 21.35 | 20.30 | 20.98 | 20.98 | -1.46% | 178,684 |
| Oct 9, 2024 | 21.60 | 21.60 | 20.50 | 21.29 | 21.29 | -1.62% | 185,016 |
| Oct 8, 2024 | 20.89 | 22.21 | 20.52 | 21.64 | 21.64 | 3.84% | 106,014 |
| Oct 7, 2024 | 22.19 | 22.19 | 20.82 | 20.84 | 20.84 | -5.44% | 122,682 |
| Oct 4, 2024 | 21.97 | 22.47 | 21.58 | 22.04 | 22.04 | 2.13% | 115,419 |
| Oct 3, 2024 | 22.22 | 22.23 | 21.15 | 21.58 | 21.58 | -3.57% | 142,474 |
| Oct 2, 2024 | 23.52 | 23.97 | 21.66 | 22.38 | 22.38 | -2.01% | 146,353 |
| Oct 1, 2024 | 23.49 | 23.49 | 22.23 | 22.84 | 22.84 | -2.85% | 188,763 |
| Sep 30, 2024 | 23.35 | 24.06 | 22.89 | 23.51 | 23.51 | 0.73% | 193,324 |
| Sep 27, 2024 | 23.74 | 23.90 | 22.92 | 23.34 | 23.34 | -0.26% | 91,777 |
| Sep 26, 2024 | 23.49 | 23.70 | 22.85 | 23.40 | 23.40 | 0.52% | 189,641 |
| Sep 25, 2024 | 23.45 | 24.12 | 23.05 | 23.28 | 23.28 | -1.65% | 67,337 |
| Sep 24, 2024 | 23.44 | 24.20 | 23.15 | 23.67 | 23.67 | 0.13% | 86,399 |
| Sep 23, 2024 | 24.24 | 24.32 | 23.26 | 23.64 | 23.64 | -2.96% | 286,010 |
| Sep 20, 2024 | 24.00 | 25.00 | 23.62 | 24.36 | 24.36 | 1.54% | 249,499 |
| Sep 19, 2024 | 24.00 | 25.14 | 22.41 | 23.99 | 23.99 | 3.41% | 369,534 |
| Sep 18, 2024 | 22.43 | 24.08 | 21.77 | 23.20 | 23.20 | 3.76% | 347,012 |
| Sep 17, 2024 | 20.46 | 22.84 | 20.21 | 22.36 | 22.36 | 10.97% | 255,955 |
| Sep 16, 2024 | 21.24 | 21.24 | 19.75 | 20.15 | 20.15 | -5.13% | 259,137 |
| Sep 13, 2024 | 20.89 | 21.43 | 20.30 | 21.24 | 21.24 | 3.36% | 77,040 |
| Sep 12, 2024 | 20.33 | 20.70 | 20.07 | 20.55 | 20.55 | 1.08% | 70,680 |
| Sep 11, 2024 | 21.03 | 21.69 | 19.75 | 20.33 | 20.33 | -5.22% | 96,837 |
| Sep 10, 2024 | 21.66 | 21.79 | 20.89 | 21.45 | 21.45 | -0.28% | 122,983 |
| Sep 9, 2024 | 20.85 | 21.54 | 20.67 | 21.51 | 21.51 | 4.47% | 82,378 |
| Sep 6, 2024 | 21.11 | 21.11 | 20.22 | 20.59 | 20.59 | -2.42% | 66,986 |
| Sep 5, 2024 | 21.38 | 21.63 | 20.58 | 21.10 | 21.10 | -0.94% | 131,213 |
| Sep 4, 2024 | 21.31 | 21.96 | 21.05 | 21.30 | 21.30 | -0.65% | 72,977 |
| Sep 3, 2024 | 22.81 | 23.63 | 21.44 | 21.44 | 21.44 | -5.80% | 134,899 |
| Aug 30, 2024 | 22.43 | 23.05 | 21.85 | 22.76 | 22.76 | 2.85% | 404,494 |
| Aug 29, 2024 | 21.52 | 22.23 | 21.51 | 22.13 | 22.13 | 3.75% | 99,580 |
| Aug 28, 2024 | 21.86 | 22.11 | 21.16 | 21.33 | 21.33 | -1.52% | 83,834 |
| Aug 27, 2024 | 22.18 | 22.22 | 21.25 | 21.66 | 21.66 | -2.87% | 86,203 |
| Aug 26, 2024 | 22.36 | 22.57 | 21.65 | 22.30 | 22.30 | 1.09% | 96,282 |
| Aug 23, 2024 | 21.94 | 22.37 | 21.45 | 22.06 | 22.06 | 1.33% | 105,255 |
| Aug 22, 2024 | 22.75 | 23.19 | 21.26 | 21.77 | 21.77 | -4.01% | 296,623 |
| Aug 21, 2024 | 22.16 | 23.02 | 21.72 | 22.68 | 22.68 | 3.28% | 140,107 |
| Aug 20, 2024 | 21.83 | 22.26 | 21.22 | 21.96 | 21.96 | -0.18% | 96,349 |
| Aug 19, 2024 | 21.64 | 22.03 | 20.40 | 22.00 | 22.00 | 1.20% | 147,997 |
| Aug 16, 2024 | 21.97 | 22.35 | 21.60 | 21.74 | 21.74 | -1.18% | 102,552 |
| Aug 15, 2024 | 23.96 | 24.25 | 21.73 | 22.00 | 22.00 | 1.99% | 153,575 |
| Aug 14, 2024 | 21.63 | 21.65 | 21.16 | 21.57 | 21.57 | 0.37% | 61,424 |
| Aug 13, 2024 | 20.43 | 22.05 | 20.43 | 21.49 | 21.49 | 6.28% | 124,901 |
| Aug 12, 2024 | 20.12 | 20.67 | 19.69 | 20.22 | 20.22 | 0.70% | 269,743 |
| Aug 9, 2024 | 20.27 | 20.56 | 20.05 | 20.08 | 20.08 | -1.28% | 47,670 |
| Aug 8, 2024 | 20.12 | 20.85 | 19.70 | 20.34 | 20.34 | 4.31% | 348,897 |
| Aug 7, 2024 | 20.66 | 20.66 | 19.13 | 19.50 | 19.50 | -3.47% | 440,563 |
| Aug 6, 2024 | 19.78 | 20.72 | 19.56 | 20.20 | 20.20 | 1.92% | 193,671 |
| Aug 5, 2024 | 19.00 | 20.08 | 18.50 | 19.82 | 19.82 | -1.49% | 138,653 |
| Aug 2, 2024 | 20.65 | 20.80 | 19.21 | 20.12 | 20.12 | -6.46% | 204,993 |
| Aug 1, 2024 | 22.03 | 22.04 | 20.14 | 21.51 | 21.51 | -2.93% | 204,968 |
| Jul 31, 2024 | 21.69 | 23.12 | 21.50 | 22.16 | 22.16 | 2.74% | 164,000 |
| Jul 30, 2024 | 20.51 | 21.58 | 20.06 | 21.57 | 21.57 | 6.00% | 130,478 |
| Jul 29, 2024 | 20.09 | 20.53 | 19.58 | 20.35 | 20.35 | 1.29% | 71,211 |
| Jul 26, 2024 | 20.78 | 21.50 | 20.09 | 20.09 | 20.09 | -1.28% | 174,181 |
| Jul 25, 2024 | 21.18 | 22.14 | 20.34 | 20.35 | 20.35 | -3.00% | 175,549 |
| Jul 24, 2024 | 21.81 | 22.20 | 20.87 | 20.98 | 20.98 | -3.81% | 102,215 |
| Jul 23, 2024 | 20.95 | 22.16 | 19.51 | 21.81 | 21.81 | 4.96% | 188,042 |
| Jul 22, 2024 | 19.72 | 20.86 | 19.56 | 20.78 | 20.78 | 5.32% | 58,722 |
| Jul 19, 2024 | 19.59 | 19.96 | 19.42 | 19.73 | 19.73 | 1.75% | 43,801 |
| Jul 18, 2024 | 19.95 | 21.13 | 19.11 | 19.39 | 19.39 | -3.53% | 114,849 |
| Jul 17, 2024 | 21.33 | 21.41 | 19.51 | 20.10 | 20.10 | -6.73% | 125,348 |
| Jul 16, 2024 | 20.42 | 21.64 | 20.38 | 21.55 | 21.55 | 7.37% | 115,293 |
| Jul 15, 2024 | 19.84 | 20.34 | 19.03 | 20.07 | 20.07 | 1.31% | 123,599 |
| Jul 12, 2024 | 19.35 | 20.77 | 19.30 | 19.81 | 19.81 | 4.32% | 112,173 |