Tyra Biosciences, Inc. (TYRA) NASDAQ

39.61

+1.33(+3.47%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	37.16	39.61	39.61	40	37.1	1.05M
April 01, 2026	39.1	38.28	38.28	40.65	37.95	822,881
March 31, 2026	35.99	38.3	38.3	38.45	34.84	1.32M
March 30, 2026	36.51	34.6	34.6	36.57	34.01	1.54M
March 27, 2026	37.72	36.29	36.29	38.39	36.18	671,856
March 26, 2026	36	38.03	38.03	38.86	36	594,882
March 25, 2026	37.61	36.71	36.71	38.27	36.68	757,297
March 24, 2026	36.34	36.32	36.32	36.58	35	669,669
March 23, 2026	37.53	36.52	36.52	38.91	34.85	968,880
March 20, 2026	38.67	37.15	37.15	39.15	37.13	2.08M
March 19, 2026	37.74	38.18	38.18	38.56	36.95	934,279
March 18, 2026	37.56	38.05	38.05	38.53	36.49	1.32M
March 17, 2026	36.81	37.92	37.92	38	36.42	1.16M
March 16, 2026	36.27	37.01	37.01	37.84	36.27	533,980
March 13, 2026	36.04	36.22	36.22	36.96	34	1.63M
March 12, 2026	36.04	36	36	36.38	34.52	837,955
March 11, 2026	34	36.54	36.54	36.59	34	910,088
March 10, 2026	33.64	34.74	34.74	35.09	33.64	822,028
March 09, 2026	34.76	33.75	33.75	35.65	33.21	1.26M
March 06, 2026	34.48	35.04	35.04	35.37	33.53	1.53M
March 05, 2026	34.59	34.54	34.54	35.17	32.95	1.78M
March 04, 2026	32	35.27	35.27	35.96	30.47	6.06M
March 03, 2026	31.4	33.01	33.01	33.51	30.1	1.02M
March 02, 2026	32.02	32.52	32.52	33.54	31.52	681,246
February 27, 2026	32.8	33.31	33.31	33.72	32.01	695,629
February 26, 2026	34.5	33.18	33.18	34.54	31.83	756,928
February 25, 2026	34	34.5	34.5	35.71	33.87	635,200
February 24, 2026	33.95	33.88	33.88	34.07	32.84	812,234
February 23, 2026	31.5	33.3	33.3	33.63	31.45	660,200
February 20, 2026	31.1	31.58	0	31.61	30	548,900
February 19, 2026	28.79	31.33	0	31.35	28.67	1.51M
February 18, 2026	29.33	29.4	0	29.94	28.64	911,645
February 17, 2026	28.07	29.12	0	29.43	27.5	1.06M
February 13, 2026	29.41	27.99	0	30.26	27.82	481,525
February 12, 2026	33.81	29.19	0	33.99	24.88	1.87M
February 11, 2026	31.41	30	0	32.29	28.18	951,101
February 10, 2026	31.14	31.4	0	32.26	30.08	907,903
February 09, 2026	31.03	30.5	0	31.03	29.47	434,100
February 06, 2026	30.3	31	0	31.39	29.51	534,531
February 05, 2026	30.31	29.46	0	31.27	29.39	625,623
February 04, 2026	31.38	30.77	0	31.38	29.51	542,900
February 03, 2026	31.72	31.24	0	32.37	30.27	731,653
February 02, 2026	30.65	31.02	0	31.43	30.36	564,748
January 30, 2026	31.91	30.82	0	32.14	30.07	982,995
January 29, 2026	31.36	32.34	0	32.39	30.66	341,736
January 28, 2026	31.85	31.08	0	31.85	30.63	489,333
January 27, 2026	30.27	31.4	0	32.44	29.72	616,833
January 26, 2026	30.11	30.17	0	30.86	28.51	605,800
January 23, 2026	31.51	30.37	0	31.56	28.93	968,900
January 22, 2026	29.69	30.91	0	31.43	29.3	1.22M
January 21, 2026	29.43	29.43	0	30.39	28.82	554,000
January 20, 2026	28.31	29.51	0	31.16	27.4	1.65M
January 16, 2026	29.16	28.77	0	29.46	28.15	317,224
January 15, 2026	29.14	29.02	0	29.78	28.71	454,125
January 14, 2026	28.77	29.2	0	29.53	28.22	300,700
January 13, 2026	28.77	28.81	0	29.03	27.5	440,737
January 12, 2026	29.23	28.77	0	29.45	27.85	438,800
January 09, 2026	30.7	29.31	0	30.7	29.03	548,510
January 08, 2026	29.96	30.35	0	30.62	28.72	749,627
January 07, 2026	26.63	30.13	0	30.39	26.21	755,000