UK markets closed

Lyra Therapeutics, Inc. (LYRA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.2588-0.0117 (-4.33%)
At close: 04:00PM EDT
0.2722 +0.01 (+5.18%)
After hours: 06:32PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20245.77005.78805.51005.74005.7400264,200
01 Mar 20245.32005.75005.21605.69005.6900486,800
29 Feb 20245.57005.66005.21005.26005.2600178,000
28 Feb 20245.37005.59105.36005.48005.4800213,900
27 Feb 20245.48005.57005.32505.41005.4100210,600
26 Feb 20245.55005.79005.22005.40005.4000967,400
23 Feb 20245.04005.46005.04005.30005.30001,706,100
22 Feb 20245.02005.05004.90004.96004.9600112,200
21 Feb 20244.99005.07004.89005.00005.000083,200
20 Feb 20244.99005.08004.91005.00005.0000128,400
16 Feb 20244.98005.05004.89005.03005.0300130,000
15 Feb 20245.00005.10004.91005.00005.0000242,300
14 Feb 20244.86004.91504.78004.90004.9000108,000
13 Feb 20244.78004.95504.70004.82004.8200440,700
12 Feb 20244.87004.94504.73004.87004.87001,130,200
09 Feb 20244.82004.94004.46004.88004.8800272,300
08 Feb 20245.07005.07004.56004.81004.8100257,100
07 Feb 20244.96005.10004.82004.90004.9000158,100
06 Feb 20244.95005.14004.70004.93004.9300344,600
05 Feb 20244.59004.88004.56104.88004.880091,900
02 Feb 20244.57004.72004.53504.68004.680098,700
01 Feb 20244.58004.71004.49504.59004.590074,000
31 Jan 20244.57004.63504.46104.55004.550075,600
30 Jan 20244.83004.83004.51004.58004.580083,300
29 Jan 20244.79004.93404.72004.85004.850076,300
26 Jan 20244.89004.89004.73004.83004.830075,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...