Canada markets close in 4 hours 31 minutes

Lyra Therapeutics, Inc. (LYRA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.2806+0.0006 (+0.21%)
As of 11:28AM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20240.28000.28100.27690.28060.2806169,349
Jul 03, 20240.28000.29000.27400.28000.2800548,600
Jul 02, 20240.29900.29900.28000.28000.28001,055,200
Jul 01, 20240.27300.30800.27300.29700.29702,576,200
Jun 28, 20240.25800.28900.25400.27700.27707,979,600
Jun 27, 20240.26600.27500.25300.26100.26104,080,700
Jun 26, 20240.25800.27100.25300.26700.26702,332,000
Jun 25, 20240.26300.27100.25700.25800.25802,406,100
Jun 24, 20240.27400.28500.26000.26300.26302,234,800
Jun 21, 20240.26200.27600.26200.27000.27001,919,300
Jun 20, 20240.26400.27400.25900.26200.26201,890,000
Jun 18, 20240.26700.27200.25600.25900.25901,639,100
Jun 17, 20240.29000.29500.27000.27100.27101,651,200
Jun 14, 20240.30600.30600.28600.29500.29501,748,900
Jun 13, 20240.30200.31500.30100.31000.3100873,400
Jun 12, 20240.30600.31700.30600.31000.3100801,800
Jun 11, 20240.30700.31300.30300.31000.3100726,700
Jun 10, 20240.31400.31900.30700.31200.31201,321,400
Jun 07, 20240.31400.32300.31400.32000.32001,046,100
Jun 06, 20240.32000.34300.31600.32000.32002,195,300
Jun 05, 20240.33300.33300.31200.32000.32001,633,200
Jun 04, 20240.32000.32600.31000.32400.32402,557,800
Jun 03, 20240.32200.32900.30500.32500.32502,214,600
May 31, 20240.32700.33600.32300.32800.3280958,200
May 30, 20240.32900.33900.32200.33200.33201,303,900
May 29, 20240.32200.33500.32000.33100.33101,287,700
May 28, 20240.32700.33800.32100.33400.33401,635,800
May 24, 20240.32800.33400.31000.32600.32602,890,000
May 23, 20240.34000.34700.32100.32600.32603,538,000
May 22, 20240.35000.35700.33700.34200.34202,693,400
May 21, 20240.39600.39800.33500.35500.35504,831,700
May 20, 20240.38100.40000.37200.37300.37303,330,300
May 17, 20240.37100.41900.35600.38300.38305,856,300
May 16, 20240.36000.36900.35400.36800.36802,188,400
May 15, 20240.37300.37500.34700.35600.35602,386,500
May 14, 20240.35000.38300.34800.37200.37203,774,500
May 13, 20240.36300.36900.35700.36300.36302,592,200
May 10, 20240.38000.38500.35600.37300.37303,680,100
May 09, 20240.39000.39700.36100.38700.38705,265,100
May 08, 20240.41000.42000.38000.39000.39007,701,000
May 07, 20240.44000.49000.41000.42000.420019,067,400
May 06, 20240.39100.64000.36000.52200.5220108,645,200
May 03, 20244.66004.71003.92004.03004.03002,439,800
May 02, 20245.26005.26004.58004.63004.6300582,600
May 01, 20245.03005.65005.00005.25005.2500471,700
Apr 30, 20244.73005.20004.68005.16005.1600261,700
Apr 29, 20244.70005.01504.70004.73004.7300302,800
Apr 26, 20245.16005.20004.70004.72004.7200157,200
Apr 25, 20245.20005.28005.13005.17005.1700105,300
Apr 24, 20245.25005.42005.16005.23005.2300120,700
Apr 23, 20245.24005.39005.21005.21005.2100228,900
Apr 22, 20245.20005.28005.07005.21005.2100240,800
Apr 19, 20245.32005.48005.12005.19005.1900234,000
Apr 18, 20245.45005.52005.21005.39005.3900387,800
Apr 17, 20245.40005.77005.27005.40505.4050299,200
Apr 16, 20245.24005.48005.19005.40005.4000244,100
Apr 15, 20245.30005.39005.20005.27005.2700240,200
Apr 12, 20245.34005.55005.16005.28005.2800264,000
Apr 11, 20245.31005.50005.25005.44005.4400269,400
Apr 10, 20245.10005.29004.94005.25005.2500237,500
Apr 09, 20245.25005.34004.99005.24005.2400377,900
Apr 08, 20245.02005.20005.01005.10005.1000175,000
Apr 05, 20245.34005.41005.01005.02005.0200423,000
Apr 04, 20245.46005.66005.28005.28005.2800299,400
Apr 03, 20245.71005.83005.45005.46005.4600264,400
Apr 02, 20246.17006.29005.59005.61005.6100217,000
Apr 01, 20246.31006.35505.65006.25006.25001,330,000
Mar 28, 20246.54006.68006.20006.22006.22001,154,200
Mar 27, 20246.16006.79006.15006.53006.5300871,500
Mar 26, 20246.20006.44506.06006.13006.1300701,600
Mar 25, 20246.31006.46006.15006.16006.1600948,400
Mar 22, 20246.71006.71005.81006.24006.2400613,100
Mar 21, 20246.08006.19005.96006.07006.0700107,700
Mar 20, 20246.01006.23005.80006.07006.0700198,600
Mar 19, 20245.79006.09005.73006.04006.0400497,500
Mar 18, 20245.98005.98005.55005.77005.7700209,500
Mar 15, 20245.66005.96505.50005.93005.9300389,300
Mar 14, 20246.50006.50005.67005.73005.7300265,200
Mar 13, 20246.23006.48506.18006.41006.4100157,500
Mar 12, 20245.74006.50805.65106.19006.1900429,200
Mar 11, 20245.31005.68005.26005.66005.6600173,400
Mar 08, 20245.51005.56005.12005.31005.3100232,500
Mar 07, 20245.48005.52505.32005.49005.4900173,600
Mar 06, 20245.63005.70805.44005.49005.4900168,100
Mar 05, 20245.61005.70005.31105.60005.6000288,700
Mar 04, 20245.77005.78805.51005.74005.7400264,200
Mar 01, 20245.32005.75005.21605.69005.6900486,800
Feb 29, 20245.57005.66005.21005.26005.2600178,000
Feb 28, 20245.37005.59105.36005.48005.4800213,900
Feb 27, 20245.48005.57005.32505.41005.4100210,600
Feb 26, 20245.55005.79005.22005.40005.4000967,400
Feb 23, 20245.04005.46005.04005.30005.30001,706,100
Feb 22, 20245.02005.05004.90004.96004.9600112,200
Feb 21, 20244.99005.07004.89005.00005.000083,200
Feb 20, 20244.99005.08004.91005.00005.0000128,400
Feb 16, 20244.98005.05004.89005.03005.0300130,000
Feb 15, 20245.00005.10004.91005.00005.0000242,300
Feb 14, 20244.86004.91504.78004.90004.9000108,000
Feb 13, 20244.78004.95504.70004.82004.8200440,700
Feb 12, 20244.87004.94504.73004.87004.87001,130,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...