Tyra Biosciences, Inc. (TYRA)
NASDAQ: TYRA · Real-Time Price · USD
12.51
-0.02 (-0.20%)
Sep 3, 2025, 11:29 AM - Market open
Tyra Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 12.61 | 13.24 | 12.31 | 12.53 | 12.53 | -1.10% | 419,362 |
| Aug 29, 2025 | 12.34 | 12.70 | 12.34 | 12.67 | 12.67 | 2.43% | 148,146 |
| Aug 28, 2025 | 12.92 | 13.16 | 12.35 | 12.37 | 12.37 | -3.96% | 290,989 |
| Aug 27, 2025 | 12.57 | 12.96 | 12.50 | 12.88 | 12.88 | 1.90% | 214,861 |
| Aug 26, 2025 | 12.01 | 12.80 | 11.98 | 12.64 | 12.64 | 5.33% | 192,656 |
| Aug 25, 2025 | 11.71 | 12.61 | 11.71 | 12.00 | 12.00 | 2.48% | 354,541 |
| Aug 22, 2025 | 11.72 | 12.28 | 11.60 | 11.71 | 11.71 | 0.09% | 242,316 |
| Aug 21, 2025 | 10.13 | 11.83 | 9.97 | 11.70 | 11.70 | 14.26% | 418,669 |
| Aug 20, 2025 | 10.22 | 10.36 | 9.96 | 10.24 | 10.24 | 0.39% | 197,295 |
| Aug 19, 2025 | 10.88 | 10.88 | 10.01 | 10.20 | 10.20 | -5.64% | 398,246 |
| Aug 18, 2025 | 10.93 | 11.24 | 10.75 | 10.81 | 10.81 | 0.75% | 124,002 |
| Aug 15, 2025 | 11.25 | 11.48 | 10.68 | 10.73 | 10.73 | 0.28% | 215,575 |
| Aug 14, 2025 | 10.63 | 10.80 | 10.32 | 10.70 | 10.70 | -0.47% | 83,871 |
| Aug 13, 2025 | 10.71 | 11.08 | 10.61 | 10.75 | 10.75 | 1.42% | 111,302 |
| Aug 12, 2025 | 10.16 | 10.62 | 10.07 | 10.60 | 10.60 | 4.95% | 132,108 |
| Aug 11, 2025 | 10.40 | 10.57 | 10.00 | 10.10 | 10.10 | -3.35% | 137,658 |
| Aug 8, 2025 | 10.80 | 10.97 | 10.21 | 10.45 | 10.45 | -2.79% | 159,842 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.52 | 10.75 | 10.75 | -2.54% | 144,539 |
| Aug 6, 2025 | 11.40 | 11.40 | 10.93 | 11.03 | 11.03 | -3.67% | 139,341 |
| Aug 5, 2025 | 10.65 | 11.72 | 10.34 | 11.45 | 11.45 | 7.51% | 308,630 |
| Aug 4, 2025 | 10.39 | 10.74 | 10.00 | 10.65 | 10.65 | 2.70% | 218,424 |
| Aug 1, 2025 | 10.78 | 10.82 | 10.33 | 10.37 | 10.37 | -5.12% | 283,932 |
| Jul 31, 2025 | 11.01 | 11.14 | 10.71 | 10.93 | 10.93 | -1.97% | 205,449 |
| Jul 30, 2025 | 11.22 | 11.66 | 10.88 | 11.15 | 11.15 | -0.45% | 209,117 |
| Jul 29, 2025 | 11.16 | 11.22 | 10.71 | 11.20 | 11.20 | 0.81% | 234,903 |
| Jul 28, 2025 | 11.12 | 11.20 | 10.78 | 11.11 | 11.11 | 0.45% | 171,237 |
| Jul 25, 2025 | 10.79 | 11.23 | 10.44 | 11.06 | 11.06 | 2.60% | 213,799 |
| Jul 24, 2025 | 10.78 | 11.11 | 10.63 | 10.78 | 10.78 | -0.28% | 188,655 |
| Jul 23, 2025 | 10.41 | 10.99 | 10.33 | 10.81 | 10.81 | 5.05% | 337,964 |
| Jul 22, 2025 | 10.61 | 11.09 | 10.08 | 10.29 | 10.29 | -3.02% | 233,324 |
| Jul 21, 2025 | 10.44 | 10.70 | 10.37 | 10.61 | 10.61 | 2.12% | 155,165 |
| Jul 18, 2025 | 11.00 | 11.19 | 10.38 | 10.39 | 10.39 | -4.33% | 104,279 |
| Jul 17, 2025 | 10.96 | 11.32 | 10.82 | 10.86 | 10.86 | -0.55% | 224,319 |
| Jul 16, 2025 | 10.26 | 10.95 | 10.20 | 10.92 | 10.92 | 7.80% | 222,902 |
| Jul 15, 2025 | 11.00 | 11.00 | 10.09 | 10.13 | 10.13 | -7.15% | 147,119 |
| Jul 14, 2025 | 10.27 | 10.96 | 10.17 | 10.91 | 10.91 | 6.34% | 381,960 |
| Jul 11, 2025 | 10.14 | 10.58 | 9.97 | 10.26 | 10.26 | 0.20% | 211,076 |
| Jul 10, 2025 | 10.17 | 10.32 | 9.93 | 10.24 | 10.24 | 0.29% | 415,089 |
| Jul 9, 2025 | 10.00 | 10.49 | 9.98 | 10.21 | 10.21 | 3.03% | 267,848 |
| Jul 8, 2025 | 9.73 | 10.08 | 9.60 | 9.91 | 9.91 | 3.12% | 311,398 |
| Jul 7, 2025 | 9.84 | 10.02 | 9.47 | 9.61 | 9.61 | -3.90% | 302,936 |
| Jul 3, 2025 | 10.21 | 10.30 | 9.74 | 10.00 | 10.00 | -0.50% | 209,584 |
| Jul 2, 2025 | 9.76 | 10.40 | 9.76 | 10.05 | 10.05 | 3.40% | 609,973 |
| Jul 1, 2025 | 9.53 | 9.83 | 9.10 | 9.72 | 9.72 | 1.57% | 416,513 |
| Jun 30, 2025 | 9.24 | 9.73 | 9.03 | 9.57 | 9.57 | 5.16% | 384,247 |
| Jun 27, 2025 | 9.83 | 9.96 | 9.10 | 9.10 | 9.10 | -7.43% | 1,576,363 |
| Jun 26, 2025 | 9.64 | 9.93 | 9.36 | 9.83 | 9.83 | 2.08% | 203,125 |
| Jun 25, 2025 | 9.75 | 9.75 | 9.34 | 9.63 | 9.63 | -1.13% | 111,851 |
| Jun 24, 2025 | 9.82 | 10.05 | 9.73 | 9.74 | 9.74 | 0.31% | 115,126 |
| Jun 23, 2025 | 9.10 | 9.87 | 8.98 | 9.71 | 9.71 | 5.20% | 323,374 |