Tyra Bioscience, Inc TYRA
NASDAQ · United States · Health Technology
$20.40-0.61 (-2.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20.55 | -2.21% | $21.25 | $21.39 | $20.45 | 37.07K |
| 2026-10-01 | $21.01 | -3.93% | $21.78 | $22.32 | $20.88 | 889.70K |
| 2026-09-30 | $21.87 | -0.50% | $22.19 | $22.45 | $21.70 | 1.03M |
| 2026-09-29 | $21.98 | +2.47% | $21.37 | $22.62 | $21.28 | 500.00K |
| 2026-09-28 | $21.45 | -1.42% | $21.57 | $21.92 | $21.00 | 824.60K |
| 2026-09-25 | $21.76 | -2.90% | $22.33 | $22.41 | $21.67 | 1.42M |
| 2026-09-24 | $22.41 | -3.53% | $23.17 | $23.41 | $22.12 | 1.09M |
| 2026-09-23 | $23.23 | -9.15% | $25.27 | $25.39 | $22.86 | 1.10M |
| 2026-09-22 | $25.57 | -0.31% | $25.77 | $26.43 | $25.20 | 1.22M |
| 2026-09-21 | $25.65 | -0.31% | $26.04 | $26.96 | $25.40 | 989.20K |
| 2026-09-18 | $25.73 | +5.32% | $24.58 | $25.88 | $24.40 | 2.07M |
| 2026-09-17 | $24.43 | +0.33% | $24.80 | $25.17 | $24.26 | 511.80K |
| 2026-09-16 | $24.35 | -4.25% | $25.58 | $26.15 | $24.15 | 1.14M |
| 2026-09-15 | $25.43 | +1.44% | $24.71 | $25.77 | $24.15 | 1.14M |
| 2026-09-14 | $25.07 | +13.80% | $23.20 | $26.36 | $23.20 | 2.07M |
| 2026-09-11 | $22.03 | -6.41% | $23.63 | $23.96 | $21.86 | 1.55M |
| 2026-09-10 | $23.54 | +6.95% | $21.41 | $23.64 | $21.27 | 2.48M |
| 2026-09-09 | $22.01 | -17.66% | $18.94 | $22.30 | $18.66 | 6.07M |
| 2026-09-08 | $26.73 | -6.70% | $27.95 | $29.49 | $26.70 | 1.16M |
| 2026-09-04 | $28.65 | +15.25% | $24.51 | $29.56 | $24.51 | 1.86M |
| 2026-09-03 | $24.86 | -1.07% | $25.22 | $25.58 | $24.61 | 603.50K |
| 2026-09-02 | $25.13 | -0.67% | $25.52 | $26.42 | $24.80 | 567.90K |
| 2026-09-01 | $25.30 | +1.08% | $24.99 | $25.59 | $24.84 | 423.50K |
| 2026-08-31 | $25.03 | +0.36% | $24.82 | $25.21 | $24.17 | 423.80K |
| 2026-08-28 | $24.94 | -4.55% | $25.88 | $25.88 | $24.91 | 217.50K |
| 2026-08-27 | $26.13 | -0.34% | $26.17 | $26.68 | $25.92 | 254.00K |
| 2026-08-26 | $26.22 | -1.76% | $26.63 | $26.79 | $26.03 | 286.80K |
| 2026-08-25 | $26.69 | +2.30% | $26.47 | $26.99 | $26.30 | 317.80K |
| 2026-08-24 | $26.09 | +0.15% | $25.99 | $26.42 | $25.18 | 321.10K |
| 2026-08-21 | $26.05 | +1.40% | $25.95 | $26.81 | $25.95 | 493.60K |
| 2026-08-20 | $25.69 | -4.18% | $26.36 | $26.36 | $25.08 | 324.50K |
| 2026-08-19 | $26.81 | +2.96% | $26.69 | $26.98 | $26.27 | 303.60K |
| 2026-08-18 | $26.04 | -0.69% | $26.30 | $26.71 | $25.63 | 341.30K |
| 2026-08-17 | $26.22 | +3.68% | $25.00 | $27.06 | $24.98 | 596.30K |
| 2026-08-14 | $25.29 | +1.08% | $24.92 | $25.53 | $24.61 | 420.50K |
| 2026-08-13 | $25.02 | -1.11% | $25.33 | $25.45 | $24.83 | 528.40K |
| 2026-08-12 | $25.30 | +0.48% | $25.49 | $25.65 | $24.89 | 478.30K |
| 2026-08-11 | $25.18 | -4.08% | $26.25 | $26.44 | $24.75 | 730.00K |
| 2026-08-10 | $26.25 | -0.98% | $26.42 | $26.81 | $25.92 | 439.50K |
| 2026-08-07 | $26.51 | -1.67% | $27.38 | $27.82 | $26.14 | 820.60K |
| 2026-08-06 | $26.96 | +4.86% | $25.69 | $27.33 | $25.68 | 776.10K |
| 2026-08-05 | $25.71 | -20.97% | $29.00 | $30.59 | $25.46 | 2.74M |
| 2026-08-04 | $32.53 | +1.53% | $32.21 | $32.99 | $31.92 | 396.50K |
| 2026-08-03 | $32.04 | +0.50% | $31.06 | $32.56 | $30.82 | 507.30K |
| 2026-07-31 | $31.88 | -3.57% | $33.06 | $33.06 | $31.12 | 712.70K |
| 2026-07-30 | $33.06 | +6.27% | $31.39 | $33.26 | $31.06 | 854.00K |
| 2026-07-29 | $31.11 | +0.74% | $31.32 | $31.80 | $30.16 | 496.10K |
| 2026-07-28 | $30.88 | -0.58% | $31.21 | $31.71 | $30.38 | 410.20K |
| 2026-07-27 | $31.06 | +1.40% | $30.79 | $32.26 | $30.79 | 473.80K |
| 2026-07-24 | $30.63 | -0.55% | $31.08 | $31.08 | $30.02 | 646.30K |
| 2026-07-23 | $30.80 | +0.69% | $30.13 | $30.80 | $29.70 | 435.50K |
| 2026-07-22 | $30.59 | -3.96% | $32.27 | $32.27 | $30.55 | 470.60K |
| 2026-07-21 | $31.85 | +2.56% | $31.07 | $31.96 | $31.05 | 353.20K |
| 2026-07-20 | $31.06 | -3.35% | $32.00 | $33.05 | $31.03 | 348.50K |
| 2026-07-17 | $32.13 | +1.65% | $31.14 | $33.72 | $30.08 | 621.60K |
| 2026-07-16 | $31.61 | -2.38% | $31.98 | $32.65 | $31.24 | 473.60K |
| 2026-07-15 | $32.38 | -1.52% | $32.54 | $33.43 | $31.62 | 388.70K |
| 2026-07-14 | $32.88 | +0.64% | $32.61 | $33.15 | $31.80 | 580.40K |
| 2026-07-13 | $32.67 | -0.24% | $32.16 | $33.12 | $31.40 | 642.10K |
| 2026-07-10 | $32.75 | -0.79% | $32.80 | $33.27 | $31.08 | 1.01M |
| 2026-07-09 | $33.01 | +1.35% | $32.23 | $33.12 | $31.93 | 612.20K |
| 2026-07-08 | $32.57 | +1.97% | $31.90 | $32.84 | $31.43 | 614.60K |
| 2026-07-07 | $31.94 | +3.50% | $31.06 | $32.76 | $30.29 | 754.60K |
| 2026-07-06 | $30.86 | +0.78% | $30.72 | $31.62 | $30.01 | 500.70K |
| 2026-07-02 | $30.62 | +4.11% | $29.71 | $30.78 | $29.33 | 646.00K |
| 2026-07-01 | $29.41 | -7.92% | $31.92 | $32.30 | $29.26 | 762.20K |
| 2026-06-30 | $31.94 | -0.53% | $32.59 | $32.62 | $31.41 | 826.10K |
| 2026-06-29 | $32.11 | +0.72% | $31.71 | $32.30 | $30.93 | 633.30K |
| 2026-06-26 | $31.88 | +3.04% | $30.92 | $32.26 | $30.08 | 4.23M |
| 2026-06-25 | $30.94 | +1.88% | $30.34 | $31.57 | $30.20 | 653.20K |
| 2026-06-24 | $30.37 | +1.03% | $30.01 | $31.21 | $29.68 | 633.70K |
| 2026-06-23 | $30.06 | -0.27% | $29.44 | $31.30 | $28.87 | 1.03M |
| 2026-06-22 | $30.14 | +6.43% | $28.63 | $30.40 | $28.06 | 885.50K |
| 2026-06-18 | $28.32 | -2.58% | $29.98 | $30.09 | $27.98 | 2.56M |
| 2026-06-17 | $29.07 | +3.05% | $28.83 | $29.59 | $28.48 | 744.00K |
| 2026-06-16 | $28.21 | -1.19% | $28.55 | $29.31 | $27.62 | 633.60K |
| 2026-06-15 | $28.55 | +5.78% | $27.19 | $28.57 | $26.58 | 987.10K |
| 2026-06-12 | $26.99 | +5.55% | $25.64 | $27.58 | $25.01 | 1.01M |
| 2026-06-11 | $25.57 | +0.59% | $25.51 | $26.56 | $24.66 | 1.30M |
| 2026-06-10 | $25.42 | -2.00% | $26.19 | $27.06 | $25.13 | 648.80K |
| 2026-06-09 | $25.94 | -3.03% | $27.24 | $27.29 | $25.22 | 1.42M |
| 2026-06-08 | $26.75 | +0.41% | $26.31 | $27.11 | $26.00 | 1.20M |
| 2026-06-05 | $26.64 | -1.99% | $27.11 | $27.79 | $26.41 | 1.49M |
| 2026-06-04 | $27.18 | -5.26% | $28.69 | $29.61 | $26.44 | 1.32M |
| 2026-06-03 | $28.69 | +0.10% | $28.51 | $29.81 | $28.40 | 770.30K |
| 2026-06-02 | $28.66 | -5.69% | $30.02 | $30.02 | $28.49 | 716.80K |
| 2026-06-01 | $30.39 | -9.04% | $33.35 | $33.35 | $29.65 | 1.08M |
| 2026-05-29 | $33.41 | +2.23% | $32.68 | $33.90 | $32.19 | 1.08M |
| 2026-05-28 | $32.68 | -1.48% | $33.36 | $33.67 | $32.18 | 494.80K |
| 2026-05-27 | $33.17 | -1.25% | $33.37 | $34.50 | $32.75 | 375.70K |