Tyra Biosciences Inc.

8.68
-0.04 (-0.46%)
At close: Apr 02, 2025, 3:59 PM
8.80
1.39%
After-hours: Apr 02, 2025, 07:56 PM EDT

Tyra Biosciences Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 9.21 9.41 8.66 8.72 -0.58 -6.24% 734,368
Mar 31, 2025 9.48 9.74 9.05 9.30 -0.47 -4.81% 325,000
Mar 28, 2025 10.50 10.83 9.75 9.77 0.11 1.14% 192,128
Mar 27, 2025 10.26 10.87 9.49 9.66 -0.58 -5.66% 320,825
Mar 26, 2025 10.29 10.56 10.10 10.24 -0.07 -0.68% 117,000
Mar 25, 2025 10.69 10.69 10.22 10.31 -0.34 -3.19% 156,800
Mar 24, 2025 10.84 11.18 10.62 10.65 -0.04 -0.37% 116,730
Mar 21, 2025 10.84 11.05 10.57 10.69 -0.25 -2.29% 343,700
Mar 20, 2025 11.05 11.54 10.94 10.94 -0.22 -1.97% 158,300
Mar 19, 2025 11.00 11.42 10.61 11.16 0.28 2.57% 312,900
Mar 18, 2025 10.72 10.96 10.46 10.88 0.14 1.30% 190,600
Mar 17, 2025 11.46 11.59 10.63 10.74 -0.76 -6.61% 231,100
Mar 14, 2025 10.86 11.82 10.46 11.50 0.76 7.08% 1,119,937
Mar 13, 2025 10.81 11.12 10.53 10.74 -0.08 -0.74% 266,847
Mar 12, 2025 10.98 11.29 10.44 10.82 -0.06 -0.55% 436,221
Mar 11, 2025 10.14 11.03 9.93 10.88 0.72 7.09% 385,322
Mar 10, 2025 10.82 11.79 10.03 10.16 -0.78 -7.13% 591,743
Mar 7, 2025 11.08 11.21 10.83 10.94 -0.12 -1.08% 329,634
Mar 6, 2025 10.96 11.29 10.68 11.06 -0.04 -0.36% 372,924
Mar 5, 2025 10.99 11.43 10.82 11.10 0.15 1.37% 310,319
Mar 4, 2025 11.00 11.00 10.65 10.95 -0.26 -2.32% 421,036
Mar 3, 2025 11.72 11.77 11.19 11.21 -0.50 -4.27% 418,500
Feb 28, 2025 11.66 12.13 11.54 11.71 -0.01 -0.09% 342,900
Feb 27, 2025 12.21 12.32 11.69 11.72 -0.48 -3.93% 88,700
Feb 26, 2025 12.01 13.16 12.01 12.20 0.17 1.41% 159,015
Feb 25, 2025 12.90 12.90 11.97 12.03 -0.79 -6.16% 154,800
Feb 24, 2025 13.15 13.30 12.63 12.82 -0.35 -2.66% 224,000
Feb 21, 2025 13.00 13.46 12.88 13.17 0.39 3.05% 202,649
Feb 20, 2025 12.84 13.00 12.27 12.78 -0.01 -0.08% 138,100
Feb 19, 2025 12.40 12.86 12.40 12.79 0.20 1.59% 149,500
Feb 18, 2025 13.40 13.79 12.40 12.59 -0.60 -4.55% 367,240
Feb 14, 2025 12.30 13.22 12.18 13.19 0.94 7.67% 249,213
Feb 13, 2025 12.13 12.57 11.94 12.25 0.21 1.74% 208,200
Feb 12, 2025 11.98 12.34 11.89 12.04 -0.09 -0.74% 188,539
Feb 11, 2025 12.28 12.74 11.91 12.13 -0.26 -2.10% 432,200
Feb 10, 2025 12.74 12.78 12.08 12.39 -0.28 -2.21% 256,612
Feb 7, 2025 13.13 13.44 12.60 12.67 -0.50 -3.80% 509,600
Feb 6, 2025 13.65 13.83 13.11 13.17 -0.50 -3.66% 367,100
Feb 5, 2025 13.61 13.86 13.55 13.67 0.02 0.15% 269,300
Feb 4, 2025 13.83 14.04 13.46 13.65 -0.20 -1.44% 226,709
Feb 3, 2025 14.22 14.40 13.66 13.85 -0.61 -4.22% 283,600
Jan 31, 2025 14.65 15.01 14.09 14.46 -0.25 -1.70% 338,900
Jan 30, 2025 14.97 15.37 14.41 14.71 0.06 0.41% 308,412
Jan 29, 2025 15.38 15.38 14.60 14.65 -0.74 -4.81% 146,800
Jan 28, 2025 15.42 15.50 15.01 15.39 -0.11 -0.71% 152,600
Jan 27, 2025 16.14 16.41 15.44 15.50 -0.38 -2.39% 171,000
Jan 24, 2025 16.18 16.45 15.80 15.88 -0.36 -2.22% 118,306
Jan 23, 2025 15.76 16.44 15.52 16.24 0.44 2.78% 139,687
Jan 22, 2025 15.70 16.05 15.24 15.80 -0.11 -0.69% 244,727
Jan 21, 2025 16.32 16.58 15.72 15.91 -0.28 -1.73% 187,112