Canada markets open in 3 hours 35 minutes

Tyra Biosciences, Inc. (TYRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.85-0.68 (-3.67%)
At close: 04:00PM EDT
17.85 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.0719.2417.4317.8517.85115,867
May 02, 202418.3518.5917.8218.5318.53105,100
May 01, 202417.0318.4517.0118.2918.29245,100
Apr 30, 202416.1917.2315.9117.1017.1071,800
Apr 29, 202415.7716.7815.6616.4516.45117,400
Apr 26, 202415.0915.8315.0915.6715.6777,300
Apr 25, 202415.7216.1514.7915.1115.11137,500
Apr 24, 202416.3016.4815.9016.0016.0061,700
Apr 23, 202415.5317.5915.5316.3816.38147,900
Apr 22, 202415.2515.9115.1315.5015.5068,500
Apr 19, 202414.6014.9914.3514.9814.98216,100
Apr 18, 202414.3914.7414.1214.6614.66192,300
Apr 17, 202414.7514.9014.4014.4514.45110,700
Apr 16, 202414.7614.8514.3714.6614.66133,200
Apr 15, 202415.0015.0014.6014.7514.7570,900
Apr 12, 202414.9815.1414.6214.8914.8979,000
Apr 11, 202415.3715.4714.9415.0715.07146,300
Apr 10, 202416.5117.0115.2015.3415.34224,100
Apr 09, 202417.3117.4416.6817.0517.05119,400
Apr 08, 202418.1518.1517.0517.1017.1052,900
Apr 05, 202418.0918.2517.7418.0018.00126,700
Apr 04, 202417.9218.2317.6918.0018.00133,500
Apr 03, 202416.7217.6816.5017.6017.60155,200
Apr 02, 202416.5816.9516.3916.7816.78134,600
Apr 01, 202416.4316.9615.7616.8816.88161,500
Mar 28, 202416.3416.7715.8416.4016.40128,500
Mar 27, 202417.7617.7616.1916.3016.30339,600
Mar 26, 202416.7816.9115.9616.1516.15111,800
Mar 25, 202416.8817.4216.3616.4716.47160,200
Mar 22, 202416.7717.5916.6116.7216.72258,800
Mar 21, 202417.4517.6516.7016.7316.73122,700
Mar 20, 202417.6117.6116.3917.3717.37206,600
Mar 19, 202416.2216.5015.8316.1016.10152,600
Mar 18, 202417.5217.5216.0516.2316.23151,100
Mar 15, 202417.5117.7317.1617.5017.50614,700
Mar 14, 202418.6619.2717.4517.7517.7589,600
Mar 13, 202418.8819.2418.3818.7418.74137,600
Mar 12, 202419.3319.5818.5618.9118.9192,200
Mar 11, 202419.6520.0019.3319.5019.50107,700
Mar 08, 202419.7719.9719.1819.6719.6776,600
Mar 07, 202419.9119.9619.4219.5019.50191,600
Mar 06, 202419.7920.3819.6619.7219.7239,000
Mar 05, 202419.8520.4319.2919.4119.4160,200
Mar 04, 202420.0020.4819.2720.0020.0084,300
Mar 01, 202420.0020.2619.6219.9319.9342,000
Feb 29, 202420.0020.2419.6519.9919.9962,500
Feb 28, 202419.6820.6719.0019.9019.90105,000
Feb 27, 202419.4520.0019.1819.6719.67111,300
Feb 26, 202419.0619.8419.0619.3719.3730,300
Feb 23, 202418.8619.3718.8619.2719.2762,300
Feb 22, 202419.1419.6918.7718.8718.8752,400
Feb 21, 202418.7719.5818.4019.2319.2368,500
Feb 20, 202419.0519.5418.5418.8318.8369,100
Feb 16, 202419.0719.9418.4619.4019.40100,900
Feb 15, 202419.1719.5017.9219.0019.00103,100
Feb 14, 202419.3219.6319.1319.2719.2762,600
Feb 13, 202418.5320.0318.3319.0019.0085,100
Feb 12, 202418.4220.0018.4019.3819.38293,400
Feb 09, 202418.0718.6217.5318.4218.4271,600
Feb 08, 202417.9219.4217.5618.2618.2685,400
Feb 07, 202417.9618.4817.7518.0018.00162,700
Feb 06, 202417.2618.4816.9018.0018.00285,300
Feb 05, 202417.1217.3516.5117.2517.25250,300
Feb 02, 202414.6517.2014.5516.8216.821,175,900
Feb 01, 202412.9213.4512.4813.0113.0130,100
Jan 31, 202413.5413.9513.2113.4013.4078,500
Jan 30, 202413.7513.8213.0613.5113.5120,300
Jan 29, 202413.5713.8813.0513.8513.8536,900
Jan 26, 202413.1113.3712.9512.9512.9521,100
Jan 25, 202413.0613.9512.3413.3513.3539,000
Jan 24, 202413.5213.5212.4912.6812.6819,700
Jan 23, 202413.4513.8013.0313.3613.3679,400
Jan 22, 202413.2413.4912.7913.2313.2324,300
Jan 19, 202412.8913.4412.6113.1313.1327,500
Jan 18, 202413.0013.3112.4612.7512.75118,000
Jan 17, 202412.3413.4512.1712.5612.5652,000
Jan 16, 202412.6012.9012.3512.6712.6723,200
Jan 12, 202413.3114.0012.5912.8112.81196,400
Jan 11, 202412.7513.1912.4113.0913.0941,800
Jan 10, 202411.6512.9411.5712.8812.88237,700
Jan 09, 202411.7312.0611.3211.7311.73265,800
Jan 08, 202411.5012.0611.5011.9911.9950,700
Jan 05, 202412.0112.1111.2411.6111.6190,800
Jan 04, 202412.7012.9912.0012.1512.1547,200
Jan 03, 202414.0314.0312.2712.6512.6561,300
Jan 02, 202413.6214.0613.0014.0414.0435,400
Dec 29, 202314.5814.7512.7813.8513.85164,000
Dec 28, 202314.3914.7613.4013.9013.9053,000
Dec 27, 202314.8614.8613.7714.0014.0086,800
Dec 26, 202313.9615.0013.0014.5714.57254,400
Dec 22, 202313.8714.2413.3013.4513.4571,700
Dec 21, 202313.7213.9912.8813.6813.6837,100
Dec 20, 202314.2415.0013.5913.7213.72487,500
Dec 19, 202313.1914.4513.1814.2114.2130,100
Dec 18, 202313.6513.8512.8512.9912.9927,800
Dec 15, 202314.6114.6113.3613.5013.50104,600
Dec 14, 202314.9015.8314.3014.7814.7875,100
Dec 13, 202313.0014.6112.9414.5714.57212,000
Dec 12, 202313.0013.9312.5013.0513.0560,300
Dec 11, 202313.7514.2113.0113.2013.2058,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...