Tyra Biosciences, Inc. (TYRA)
NASDAQ: TYRA · Real-Time Price · USD
18.72
-0.88 (-4.49%)
Oct 13, 2026, 3:11 PM EDT - Market open
Tyra Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 19.39 | 19.60 | 18.68 | 18.72 | 18.72 | -4.49% | 174,107 |
| Oct 12, 2026 | 19.73 | 20.03 | 19.51 | 19.60 | 19.60 | -1.71% | 334,395 |
| Oct 9, 2026 | 19.93 | 20.59 | 19.73 | 19.94 | 19.94 | -0.15% | 649,437 |
| Oct 8, 2026 | 20.12 | 20.17 | 19.50 | 19.97 | 19.97 | -2.06% | 792,231 |
| Oct 7, 2026 | 19.97 | 20.79 | 19.80 | 20.39 | 20.39 | 0.74% | 477,711 |
| Oct 6, 2026 | 20.93 | 20.99 | 19.60 | 20.24 | 20.24 | -3.30% | 761,598 |
| Oct 5, 2026 | 20.57 | 21.03 | 19.94 | 20.93 | 20.93 | 2.45% | 614,358 |
| Oct 2, 2026 | 21.25 | 21.39 | 20.17 | 20.43 | 20.43 | -2.76% | 1,047,667 |
| Oct 1, 2026 | 21.78 | 22.32 | 20.88 | 21.01 | 21.01 | -3.93% | 889,699 |
| Sep 30, 2026 | 22.19 | 22.45 | 21.70 | 21.87 | 21.87 | -0.50% | 1,034,684 |
| Sep 29, 2026 | 21.37 | 22.62 | 21.29 | 21.98 | 21.98 | 2.47% | 501,797 |
| Sep 28, 2026 | 21.57 | 21.93 | 21.00 | 21.45 | 21.45 | -1.42% | 824,582 |
| Sep 25, 2026 | 22.33 | 22.41 | 21.67 | 21.76 | 21.76 | -2.90% | 1,421,983 |
| Sep 24, 2026 | 23.17 | 23.41 | 22.12 | 22.41 | 22.41 | -3.53% | 1,090,085 |
| Sep 23, 2026 | 25.27 | 25.39 | 22.86 | 23.23 | 23.23 | -9.15% | 1,102,779 |
| Sep 22, 2026 | 25.77 | 26.43 | 25.20 | 25.57 | 25.57 | -0.31% | 1,215,889 |
| Sep 21, 2026 | 26.04 | 26.96 | 25.40 | 25.65 | 25.65 | -0.31% | 989,217 |
| Sep 18, 2026 | 24.58 | 25.88 | 24.40 | 25.73 | 25.73 | 5.32% | 2,069,688 |
| Sep 17, 2026 | 24.80 | 25.17 | 24.27 | 24.43 | 24.43 | 0.33% | 511,825 |
| Sep 16, 2026 | 25.58 | 26.15 | 24.15 | 24.35 | 24.35 | -4.25% | 1,138,620 |
| Sep 15, 2026 | 24.71 | 25.78 | 24.15 | 25.43 | 25.43 | 1.44% | 1,142,331 |
| Sep 14, 2026 | 23.20 | 26.36 | 23.20 | 25.07 | 25.07 | 13.80% | 2,066,103 |
| Sep 11, 2026 | 23.63 | 23.96 | 21.86 | 22.03 | 22.03 | -6.41% | 1,548,636 |
| Sep 10, 2026 | 21.41 | 23.64 | 21.27 | 23.54 | 23.54 | 6.95% | 2,477,607 |
| Sep 9, 2026 | 18.94 | 22.30 | 18.66 | 22.01 | 22.01 | -17.66% | 6,069,061 |
| Sep 8, 2026 | 27.95 | 29.49 | 26.70 | 26.73 | 26.73 | -6.70% | 1,158,785 |
| Sep 4, 2026 | 24.51 | 29.56 | 24.51 | 28.65 | 28.65 | 15.25% | 1,864,601 |
| Sep 3, 2026 | 25.22 | 25.59 | 24.61 | 24.86 | 24.86 | -1.07% | 603,551 |
| Sep 2, 2026 | 25.52 | 26.42 | 24.80 | 25.13 | 25.13 | -0.67% | 567,917 |
| Sep 1, 2026 | 24.99 | 25.59 | 24.84 | 25.30 | 25.30 | 1.08% | 423,512 |
| Aug 31, 2026 | 24.82 | 25.21 | 24.17 | 25.03 | 25.03 | 0.36% | 423,798 |
| Aug 28, 2026 | 25.88 | 25.88 | 24.91 | 24.94 | 24.94 | -4.55% | 217,500 |
| Aug 27, 2026 | 26.17 | 26.69 | 25.92 | 26.13 | 26.13 | -0.34% | 253,994 |
| Aug 26, 2026 | 26.63 | 26.79 | 26.03 | 26.22 | 26.22 | -1.76% | 286,933 |
| Aug 25, 2026 | 26.47 | 26.99 | 26.30 | 26.69 | 26.69 | 2.30% | 317,813 |
| Aug 24, 2026 | 25.99 | 26.42 | 25.18 | 26.09 | 26.09 | 0.15% | 321,120 |
| Aug 21, 2026 | 25.95 | 26.81 | 25.95 | 26.05 | 26.05 | 1.40% | 493,596 |
| Aug 20, 2026 | 26.36 | 26.36 | 25.08 | 25.69 | 25.69 | -4.18% | 324,478 |
| Aug 19, 2026 | 26.69 | 26.98 | 26.27 | 26.81 | 26.81 | 2.96% | 303,631 |
| Aug 18, 2026 | 26.30 | 26.71 | 25.63 | 26.04 | 26.04 | -0.69% | 341,493 |
| Aug 17, 2026 | 25.00 | 27.06 | 24.98 | 26.22 | 26.22 | 3.68% | 596,344 |
| Aug 14, 2026 | 24.92 | 25.53 | 24.61 | 25.29 | 25.29 | 1.08% | 420,526 |
| Aug 13, 2026 | 25.33 | 25.45 | 24.83 | 25.02 | 25.02 | -1.11% | 528,378 |
| Aug 12, 2026 | 25.49 | 25.65 | 24.89 | 25.30 | 25.30 | 0.48% | 478,347 |
| Aug 11, 2026 | 26.25 | 26.45 | 24.75 | 25.18 | 25.18 | -4.08% | 730,128 |
| Aug 10, 2026 | 26.42 | 26.81 | 25.92 | 26.25 | 26.25 | -0.98% | 439,504 |
| Aug 7, 2026 | 27.38 | 27.82 | 26.14 | 26.51 | 26.51 | -1.67% | 820,623 |
| Aug 6, 2026 | 25.69 | 27.33 | 25.68 | 26.96 | 26.96 | 4.86% | 776,085 |
| Aug 5, 2026 | 29.00 | 30.59 | 25.46 | 25.71 | 25.71 | -20.97% | 2,741,985 |
| Aug 4, 2026 | 32.21 | 32.99 | 31.92 | 32.53 | 32.53 | 1.53% | 396,456 |