UK markets close in 2 hours 14 minutes

Tyra Biosciences, Inc. (TYRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.11-0.89 (-5.56%)
At close: 04:00PM EDT
15.11 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202415.7216.1514.7915.1115.11137,500
24 Apr 202416.3016.4815.9016.0016.0061,700
23 Apr 202415.5317.5915.5316.3816.38147,900
22 Apr 202415.2515.9115.1315.5015.5068,500
19 Apr 202414.6014.9914.3514.9814.98216,100
18 Apr 202414.3914.7414.1214.6614.66192,300
17 Apr 202414.7514.9014.4014.4514.45110,700
16 Apr 202414.7614.8514.3714.6614.66133,200
15 Apr 202415.0015.0014.6014.7514.7570,900
12 Apr 202414.9815.1414.6214.8914.8979,000
11 Apr 202415.3715.4714.9415.0715.07146,300
10 Apr 202416.5117.0115.2015.3415.34224,100
09 Apr 202417.3117.4416.6817.0517.05119,400
08 Apr 202418.1518.1517.0517.1017.1052,900
05 Apr 202418.0918.2517.7418.0018.00126,700
04 Apr 202417.9218.2317.6918.0018.00133,500
03 Apr 202416.7217.6816.5017.6017.60155,200
02 Apr 202416.5816.9516.3916.7816.78134,600
01 Apr 202416.4316.9615.7616.8816.88161,500
28 Mar 202416.3416.7715.8416.4016.40128,500
27 Mar 202417.7617.7616.1916.3016.30339,600
26 Mar 202416.7816.9115.9616.1516.15111,800
25 Mar 202416.8817.4216.3616.4716.47160,200
22 Mar 202416.7717.5916.6116.7216.72258,800
21 Mar 202417.4517.6516.7016.7316.73122,700
20 Mar 202417.6117.6116.3917.3717.37206,600
19 Mar 202416.2216.5015.8316.1016.10152,600
18 Mar 202417.5217.5216.0516.2316.23151,100
15 Mar 202417.5117.7317.1617.5017.50614,700
14 Mar 202418.6619.2717.4517.7517.7589,600
13 Mar 202418.8819.2418.3818.7418.74137,600
12 Mar 202419.3319.5818.5618.9118.9192,200
11 Mar 202419.6520.0019.3319.5019.50107,700
08 Mar 202419.7719.9719.1819.6719.6776,600
07 Mar 202419.9119.9619.4219.5019.50191,600
06 Mar 202419.7920.3819.6619.7219.7239,000
05 Mar 202419.8520.4319.2919.4119.4160,200
04 Mar 202420.0020.4819.2720.0020.0084,300
01 Mar 202420.0020.2619.6219.9319.9342,000
29 Feb 202420.0020.2419.6519.9919.9962,500
28 Feb 202419.6820.6719.0019.9019.90105,000
27 Feb 202419.4520.0019.1819.6719.67111,300
26 Feb 202419.0619.8419.0619.3719.3730,300
23 Feb 202418.8619.3718.8619.2719.2762,300
22 Feb 202419.1419.6918.7718.8718.8752,400
21 Feb 202418.7719.5818.4019.2319.2368,500
20 Feb 202419.0519.5418.5418.8318.8369,100
16 Feb 202419.0719.9418.4619.4019.40100,900
15 Feb 202419.1719.5017.9219.0019.00103,100
14 Feb 202419.3219.6319.1319.2719.2762,600
13 Feb 202418.5320.0318.3319.0019.0085,100
12 Feb 202418.4220.0018.4019.3819.38293,400
09 Feb 202418.0718.6217.5318.4218.4271,600
08 Feb 202417.9219.4217.5618.2618.2685,400
07 Feb 202417.9618.4817.7518.0018.00162,700
06 Feb 202417.2618.4816.9018.0018.00285,300
05 Feb 202417.1217.3516.5117.2517.25250,300
02 Feb 202414.6517.2014.5516.8216.821,175,900
01 Feb 202412.9213.4512.4813.0113.0130,100
31 Jan 202413.5413.9513.2113.4013.4078,500
30 Jan 202413.7513.8213.0613.5113.5120,300
29 Jan 202413.5713.8813.0513.8513.8536,900
26 Jan 202413.1113.3712.9512.9512.9521,100
25 Jan 202413.0613.9512.3413.3513.3539,000
24 Jan 202413.5213.5212.4912.6812.6819,700
23 Jan 202413.4513.8013.0313.3613.3679,400
22 Jan 202413.2413.4912.7913.2313.2324,300
19 Jan 202412.8913.4412.6113.1313.1327,500
18 Jan 202413.0013.3112.4612.7512.75118,000
17 Jan 202412.3413.4512.1712.5612.5652,000
16 Jan 202412.6012.9012.3512.6712.6723,200
12 Jan 202413.3114.0012.5912.8112.81196,400
11 Jan 202412.7513.1912.4113.0913.0941,800
10 Jan 202411.6512.9411.5712.8812.88237,700
09 Jan 202411.7312.0611.3211.7311.73265,800
08 Jan 202411.5012.0611.5011.9911.9950,700
05 Jan 202412.0112.1111.2411.6111.6190,800
04 Jan 202412.7012.9912.0012.1512.1547,200
03 Jan 202414.0314.0312.2712.6512.6561,300
02 Jan 202413.6214.0613.0014.0414.0435,400
29 Dec 202314.5814.7512.7813.8513.85164,000
28 Dec 202314.3914.7613.4013.9013.9053,000
27 Dec 202314.8614.8613.7714.0014.0086,800
26 Dec 202313.9615.0013.0014.5714.57254,400
22 Dec 202313.8714.2413.3013.4513.4571,700
21 Dec 202313.7213.9912.8813.6813.6837,100
20 Dec 202314.2415.0013.5913.7213.72487,500
19 Dec 202313.1914.4513.1814.2114.2130,100
18 Dec 202313.6513.8512.8512.9912.9927,800
15 Dec 202314.6114.6113.3613.5013.50104,600
14 Dec 202314.9015.8314.3014.7814.7875,100
13 Dec 202313.0014.6112.9414.5714.57212,000
12 Dec 202313.0013.9312.5013.0513.0560,300
11 Dec 202313.7514.2113.0113.2013.2058,400
08 Dec 202313.0014.2912.8113.9513.9596,200
07 Dec 202313.0013.3912.7313.1213.1233,600
06 Dec 202312.9913.4312.4413.2813.2848,700
05 Dec 202313.5213.5212.2312.8112.8143,500
04 Dec 202311.6312.7411.3012.6712.6721,900
01 Dec 202311.5911.8711.1211.6111.6154,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...