UK markets closed

Lyra Therapeutics, Inc. (LYRA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.3076-0.0014 (-0.45%)
At close: 04:00PM EDT
0.3070 -0.00 (-0.20%)
After hours: 07:54PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.30400.30900.29500.30800.3080616,700
25 Jul 20240.29200.31000.28300.30900.3090793,200
24 Jul 20240.29100.29900.28500.29000.2900776,200
23 Jul 20240.28600.30000.28200.30000.3000621,100
22 Jul 20240.28000.28900.27100.28900.2890812,700
19 Jul 20240.29000.29100.27200.28000.28001,025,200
18 Jul 20240.30500.30600.28800.28900.2890861,600
17 Jul 20240.31100.31400.29500.30600.3060984,800
16 Jul 20240.30500.31500.30400.31000.31001,327,700
15 Jul 20240.28900.30500.28900.30500.30501,252,700
12 Jul 20240.29200.30100.28400.29100.29101,212,600
11 Jul 20240.29000.30000.26900.29200.29201,820,600
10 Jul 20240.27100.29400.27000.29300.2930791,900
09 Jul 20240.26900.28700.26500.27100.27101,307,200
08 Jul 20240.27200.28000.26100.26900.26901,547,800
05 Jul 20240.28000.28500.26600.27200.2720822,800
03 Jul 20240.28000.29000.27400.28000.2800548,600
02 Jul 20240.29900.29900.28000.28000.28001,055,200
01 Jul 20240.27300.30800.27300.29700.29702,576,200
28 Jun 20240.25800.28900.25400.27700.27707,979,600
27 Jun 20240.26600.27500.25300.26100.26104,080,700
26 Jun 20240.25800.27100.25300.26700.26702,332,000
25 Jun 20240.26300.27100.25700.25800.25802,406,100
24 Jun 20240.27400.28500.26000.26300.26302,234,800
21 Jun 20240.26200.27600.26200.27000.27001,919,300
20 Jun 20240.26400.27400.25900.26200.26201,890,000
18 Jun 20240.26700.27200.25600.25900.25901,639,100
17 Jun 20240.29000.29500.27000.27100.27101,651,200
14 Jun 20240.30600.30600.28600.29500.29501,748,900
13 Jun 20240.30200.31500.30100.31000.3100873,400
12 Jun 20240.30600.31700.30600.31000.3100801,800
11 Jun 20240.30700.31300.30300.31000.3100726,700
10 Jun 20240.31400.31900.30700.31200.31201,321,400
07 Jun 20240.31400.32300.31400.32000.32001,046,100
06 Jun 20240.32000.34300.31600.32000.32002,195,300
05 Jun 20240.33300.33300.31200.32000.32001,633,200
04 Jun 20240.32000.32600.31000.32400.32402,557,800
03 Jun 20240.32200.32900.30500.32500.32502,214,600
31 May 20240.32700.33600.32300.32800.3280958,200
30 May 20240.32900.33900.32200.33200.33201,303,900
29 May 20240.32200.33500.32000.33100.33101,287,700
28 May 20240.32700.33800.32100.33400.33401,635,800
24 May 20240.32800.33400.31000.32600.32602,890,000
23 May 20240.34000.34700.32100.32600.32603,538,000
22 May 20240.35000.35700.33700.34200.34202,693,400
21 May 20240.39600.39800.33500.35500.35504,831,700
20 May 20240.38100.40000.37200.37300.37303,330,300
17 May 20240.37100.41900.35600.38300.38305,856,300
16 May 20240.36000.36900.35400.36800.36802,188,400
15 May 20240.37300.37500.34700.35600.35602,386,500
14 May 20240.35000.38300.34800.37200.37203,774,500
13 May 20240.36300.36900.35700.36300.36302,592,200
10 May 20240.38000.38500.35600.37300.37303,680,100
09 May 20240.39000.39700.36100.38700.38705,265,100
08 May 20240.41000.42000.38000.39000.39007,701,000
07 May 20240.44000.49000.41000.42000.420019,067,400
06 May 20240.39100.64000.36000.52200.5220108,645,200
03 May 20244.66004.71003.92004.03004.03002,439,800
02 May 20245.26005.26004.58004.63004.6300582,600
01 May 20245.03005.65005.00005.25005.2500471,700
30 Apr 20244.73005.20004.68005.16005.1600261,700
29 Apr 20244.70005.01504.70004.73004.7300302,800
26 Apr 20245.16005.20004.70004.72004.7200157,200
25 Apr 20245.20005.28005.13005.17005.1700105,300
24 Apr 20245.25005.42005.16005.23005.2300120,700
23 Apr 20245.24005.39005.21005.21005.2100228,900
22 Apr 20245.20005.28005.07005.21005.2100240,800
19 Apr 20245.32005.48005.12005.19005.1900234,000
18 Apr 20245.45005.52005.21005.39005.3900387,800
17 Apr 20245.40005.77005.27005.40505.4050299,200
16 Apr 20245.24005.48005.19005.40005.4000244,100
15 Apr 20245.30005.39005.20005.27005.2700240,200
12 Apr 20245.34005.55005.16005.28005.2800264,000
11 Apr 20245.31005.50005.25005.44005.4400269,400
10 Apr 20245.10005.29004.94005.25005.2500237,500
09 Apr 20245.25005.34004.99005.24005.2400377,900
08 Apr 20245.02005.20005.01005.10005.1000175,000
05 Apr 20245.34005.41005.01005.02005.0200423,000
04 Apr 20245.46005.66005.28005.28005.2800299,400
03 Apr 20245.71005.83005.45005.46005.4600264,400
02 Apr 20246.17006.29005.59005.61005.6100217,000
01 Apr 20246.31006.35505.65006.25006.25001,330,000
28 Mar 20246.54006.68006.20006.22006.22001,154,200
27 Mar 20246.16006.79006.15006.53006.5300871,500
26 Mar 20246.20006.44506.06006.13006.1300701,600
25 Mar 20246.31006.46006.15006.16006.1600948,400
22 Mar 20246.71006.71005.81006.24006.2400613,100
21 Mar 20246.08006.19005.96006.07006.0700107,700
20 Mar 20246.01006.23005.80006.07006.0700198,600
19 Mar 20245.79006.09005.73006.04006.0400497,500
18 Mar 20245.98005.98005.55005.77005.7700209,500
15 Mar 20245.66005.96505.50005.93005.9300389,300
14 Mar 20246.50006.50005.67005.73005.7300265,200
13 Mar 20246.23006.48506.18006.41006.4100157,500
12 Mar 20245.74006.50805.65106.19006.1900429,200
11 Mar 20245.31005.68005.26005.66005.6600173,400
08 Mar 20245.51005.56005.12005.31005.3100232,500
07 Mar 20245.48005.52505.32005.49005.4900173,600
06 Mar 20245.63005.70805.44005.49005.4900168,100
05 Mar 20245.61005.70005.31105.60005.6000288,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...