NASDAQ:TYRA
Tyra Biosciences, Inc. Stock Price (Quote)
$18.03
+0.0900 (+0.502%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 TYRA stock ended at $18.03. This is 0.502% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.83% from a day low at $17.25 to a day high of $18.26. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $17.25 | $18.26 | $17.25 | $18.03 | 65 803 |
| May 07, 2024 | $18.46 | $19.08 | $17.75 | $17.94 | 307 529 |
| May 06, 2024 | $17.83 | $18.44 | $17.50 | $18.35 | 129 734 |
| May 03, 2024 | $19.07 | $19.24 | $17.44 | $17.85 | 111 727 |
| May 02, 2024 | $18.35 | $18.59 | $17.82 | $18.53 | 102 939 |
| May 01, 2024 | $17.03 | $18.45 | $17.01 | $18.29 | 244 432 |
| Apr 30, 2024 | $15.92 | $17.23 | $15.92 | $17.10 | 68 602 |
| Apr 29, 2024 | $15.77 | $16.76 | $15.66 | $16.45 | 115 945 |
| Apr 26, 2024 | $15.28 | $15.83 | $15.17 | $15.67 | 76 678 |
| Apr 25, 2024 | $15.72 | $16.15 | $14.79 | $15.11 | 132 034 |
| Apr 24, 2024 | $16.30 | $16.48 | $15.90 | $16.00 | 60 146 |
| Apr 23, 2024 | $15.53 | $17.59 | $15.53 | $16.38 | 146 715 |
| Apr 22, 2024 | $15.25 | $15.92 | $15.13 | $15.50 | 67 230 |
| Apr 19, 2024 | $14.60 | $14.98 | $14.35 | $14.98 | 198 974 |
| Apr 18, 2024 | $14.39 | $14.70 | $14.12 | $14.66 | 189 029 |
| Apr 17, 2024 | $14.75 | $14.90 | $14.40 | $14.45 | 109 391 |
| Apr 16, 2024 | $14.76 | $14.85 | $14.37 | $14.67 | 132 282 |
| Apr 15, 2024 | $15.00 | $15.00 | $14.60 | $14.75 | 70 164 |
| Apr 12, 2024 | $14.98 | $15.14 | $14.62 | $14.89 | 76 359 |
| Apr 11, 2024 | $15.37 | $15.47 | $14.99 | $15.07 | 146 254 |
| Apr 10, 2024 | $16.51 | $16.73 | $15.20 | $15.34 | 223 935 |
| Apr 09, 2024 | $17.31 | $17.31 | $16.70 | $17.05 | 118 127 |
| Apr 08, 2024 | $18.15 | $18.15 | $17.05 | $17.10 | 51 035 |
| Apr 05, 2024 | $18.09 | $18.25 | $17.74 | $18.00 | 124 909 |
| Apr 04, 2024 | $17.92 | $18.23 | $17.70 | $18.00 | 130 631 |
