Tyra Biosciences Inc (TYRA) Historical Stock Data
16.45 ↑0.78 (4.98%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TYRA is down -0.87% a day on average. There have been 11 days where Tyra Biosciences Inc closed green and 19 days where TYRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.77 | 16.45 | ↑$0.68 (4.31%) | 15.66 | 16.78 | 117.43K |
| 2024-04-26 | 15.09 | 15.67 | ↑$0.58 (3.84%) | 15.09 | 15.83 | 77.29K |
| 2024-04-25 | 15.72 | 15.11 | ↓$0.61 (-3.88%) | 14.79 | 16.15 | 137.55K |
| 2024-04-24 | 16.30 | 16.00 | ↓$0.30 (-1.84%) | 15.90 | 16.48 | 61.73K |
| 2024-04-23 | 15.53 | 16.38 | ↑$0.85 (5.47%) | 15.53 | 17.59 | 147.90K |
| 2024-04-22 | 15.25 | 15.50 | ↑$0.25 (1.64%) | 15.13 | 15.92 | 68.50K |
| 2024-04-19 | 14.60 | 14.98 | ↑$0.38 (2.60%) | 14.35 | 14.99 | 216.07K |
| 2024-04-18 | 14.39 | 14.66 | ↑$0.27 (1.88%) | 14.12 | 14.75 | 192.28K |
| 2024-04-17 | 14.75 | 14.45 | ↓$0.30 (-2.03%) | 14.40 | 14.90 | 110.71K |
| 2024-04-16 | 14.76 | 14.67 | ↓$0.10 (-0.64%) | 14.37 | 14.85 | 133.23K |
| 2024-04-15 | 15.00 | 14.75 | ↓$0.25 (-1.67%) | 14.60 | 15.00 | 70.86K |
| 2024-04-12 | 14.98 | 14.89 | ↓$0.09 (-0.60%) | 14.62 | 15.14 | 79.04K |
| 2024-04-11 | 15.37 | 15.07 | ↓$0.30 (-1.95%) | 14.94 | 15.47 | 146.25K |
| 2024-04-10 | 16.51 | 15.34 | ↓$1.17 (-7.09%) | 15.20 | 17.01 | 224.08K |
| 2024-04-09 | 17.31 | 17.05 | ↓$0.26 (-1.50%) | 16.68 | 17.44 | 119.37K |
| 2024-04-08 | 18.15 | 17.10 | ↓$1.05 (-5.79%) | 17.05 | 18.15 | 52.93K |
| 2024-04-05 | 18.09 | 18.00 | ↓$0.09 (-0.50%) | 17.74 | 18.25 | 126.67K |
| 2024-04-04 | 17.92 | 18.00 | ↑$0.08 (0.45%) | 17.69 | 18.23 | 133.53K |
| 2024-04-03 | 16.72 | 17.60 | ↑$0.88 (5.26%) | 16.50 | 17.68 | 155.21K |
| 2024-04-02 | 16.58 | 16.78 | ↑$0.20 (1.21%) | 16.39 | 16.96 | 134.61K |
| 2024-04-01 | 16.43 | 16.88 | ↑$0.45 (2.74%) | 15.76 | 16.96 | 161.53K |
| 2024-03-28 | 16.34 | 16.40 | ↑$0.06 (0.37%) | 15.84 | 16.78 | 128.54K |
| 2024-03-27 | 17.76 | 16.30 | ↓$1.46 (-8.22%) | 16.19 | 17.76 | 339.58K |
| 2024-03-26 | 16.78 | 16.15 | ↓$0.63 (-3.75%) | 15.96 | 16.91 | 111.78K |
| 2024-03-25 | 16.88 | 16.47 | ↓$0.41 (-2.43%) | 16.36 | 17.43 | 160.24K |
| 2024-03-22 | 16.77 | 16.72 | ↓$0.05 (-0.30%) | 16.61 | 17.59 | 258.82K |
| 2024-03-21 | 17.45 | 16.73 | ↓$0.72 (-4.13%) | 16.70 | 17.65 | 122.75K |
| 2024-03-20 | 17.61 | 17.37 | ↓$0.24 (-1.36%) | 16.39 | 17.61 | 206.65K |
| 2024-03-19 | 16.22 | 16.10 | ↓$0.12 (-0.74%) | 15.83 | 16.51 | 152.63K |
| 2024-03-18 | 17.52 | 16.23 | ↓$1.29 (-7.36%) | 16.05 | 17.52 | 151.09K |
Create an account or log in to view more rows.
$TYRA buying!
$TYRA Free money indeed??
$TYRA call the SEC
$TYRA buying all the dips.
$TYRA keep inchin
$TYRA pressure
$TYRA hi hi
$TYRA diversified
$TYRA buy bitches
$TYRA it's just a matter of time and patience...