Skip to main content
Tyra Biosciences, Inc. (TYRA)
NASDAQ: TYRA · Real-Time Price · USD
16.19
+0.04 (0.25%)
At close: Jan 17, 2025, 4:00 PM
15.10
-1.09 (-6.73%)
Pre-market: Jan 21, 2025, 4:27 AM EST

Tyra Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202423.4923.7022.8523.4023.400.52%189,641
Sep 25, 202423.4524.1223.0523.2823.28-1.65%67,337
Sep 24, 202423.4424.2023.1523.6723.670.13%86,399
Sep 23, 202424.2424.3223.2623.6423.64-2.96%286,010
Sep 20, 202424.0025.0023.6224.3624.361.54%249,499
Sep 19, 202424.0025.1422.4123.9923.993.41%369,534
Sep 18, 202422.4324.0821.7723.2023.203.76%347,012
Sep 17, 202420.4622.8420.2122.3622.3610.97%255,955
Sep 16, 202421.2421.2419.7520.1520.15-5.13%259,137
Sep 13, 202420.8921.4320.3021.2421.243.36%77,040
Sep 12, 202420.3320.7020.0720.5520.551.08%70,680
Sep 11, 202421.0321.6919.7520.3320.33-5.22%96,837
Sep 10, 202421.6621.7920.8921.4521.45-0.28%122,983
Sep 9, 202420.8521.5420.6721.5121.514.47%82,378
Sep 6, 202421.1121.1120.2220.5920.59-2.42%66,986
Sep 5, 202421.3821.6320.5821.1021.10-0.94%131,213
Sep 4, 202421.3121.9621.0521.3021.30-0.65%72,977
Sep 3, 202422.8123.6321.4421.4421.44-5.80%134,899
Aug 30, 202422.4323.0521.8522.7622.762.85%404,494
Aug 29, 202421.5222.2321.5122.1322.133.75%99,580
Aug 28, 202421.8622.1121.1621.3321.33-1.52%83,834
Aug 27, 202422.1822.2221.2521.6621.66-2.87%86,203
Aug 26, 202422.3622.5721.6522.3022.301.09%96,282