-
5 DAY PERFORMANCE
-3.63% -
1 MONTH PERFORMANCE
+6.90% -
3 MONTH PERFORMANCE
+28.71% -
6 MONTH PERFORMANCE
+22.28% -
YEAR-TO-DATE PERFORMANCE
+58.92% -
1 YEAR PERFORMANCE
+53.27%
Tyra Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $21.97 | $22.04 (0.32%) | $22.47 | $21.58 | 115,419 | $1.29 B |
| 10/03/2024 | $22.22 | $21.58 (-2.88%) | $22.23 | $21.15 | 142,500 | $1.27 B |
| 10/02/2024 | $23.52 | $22.38 (-4.85%) | $23.97 | $21.66 | 146,400 | $1.31 B |
| 10/01/2024 | $23.49 | $22.84 (-2.77%) | $23.49 | $22.23 | 188,800 | $1.34 B |
| 09/30/2024 | $23.35 | $23.51 (0.69%) | $24.06 | $22.89 | 193,324 | $1.38 B |
| 09/27/2024 | $23.74 | $23.34 (-1.68%) | $23.90 | $22.92 | 91,800 | $1.37 B |
| 09/26/2024 | $23.49 | $23.40 (-0.38%) | $23.70 | $22.85 | 189,641 | $1.37 B |
| 09/25/2024 | $23.45 | $23.28 (-0.72%) | $24.12 | $23.05 | 67,337 | $1.37 B |
| 09/24/2024 | $23.44 | $23.67 (0.98%) | $24.20 | $23.15 | 86,400 | $1.39 B |
| 09/23/2024 | $24.24 | $23.64 (-2.48%) | $24.32 | $23.26 | 286,010 | $1.39 B |
| 09/20/2024 | $24.00 | $24.36 (1.5%) | $25.00 | $23.62 | 249,500 | $1.43 B |
| 09/19/2024 | $24.00 | $23.99 (-0.04%) | $25.14 | $22.41 | 369,534 | $1.41 B |
| 09/18/2024 | $22.43 | $23.20 (3.43%) | $24.08 | $21.77 | 347,012 | $1.36 B |
| 09/17/2024 | $20.46 | $22.36 (9.29%) | $22.84 | $20.21 | 256,000 | $1.31 B |
| 09/16/2024 | $21.24 | $20.15 (-5.13%) | $21.24 | $19.75 | 259,137 | $1.18 B |
| 09/13/2024 | $20.89 | $21.24 (1.68%) | $21.43 | $20.30 | 77,040 | $1.25 B |
| 09/12/2024 | $20.33 | $20.55 (1.08%) | $20.70 | $20.07 | 70,700 | $1.21 B |
| 09/11/2024 | $21.03 | $20.33 (-3.33%) | $21.69 | $19.75 | 96,837 | $1.19 B |
| 09/10/2024 | $21.66 | $21.45 (-0.97%) | $21.79 | $20.89 | 123,000 | $1.26 B |
| 09/09/2024 | $20.85 | $21.51 (3.17%) | $21.54 | $20.67 | 82,400 | $1.26 B |
| 09/06/2024 | $21.11 | $20.59 (-2.46%) | $21.11 | $20.22 | 67,000 | $1.21 B |
| 09/05/2024 | $21.38 | $21.10 (-1.31%) | $21.63 | $20.58 | 131,213 | $1.24 B |
| 09/04/2024 | $21.31 | $21.30 (-0.05%) | $21.96 | $21.05 | 73,000 | $1.25 B |
| 09/03/2024 | $22.81 | $21.44 (-6.01%) | $23.63 | $21.44 | 134,900 | $1.26 B |
| 08/30/2024 | $22.43 | $22.76 (1.47%) | $23.05 | $21.85 | 404,500 | $1.34 B |
| 08/29/2024 | $21.52 | $22.13 (2.83%) | $22.23 | $21.51 | 99,600 | $1.30 B |
| 08/28/2024 | $21.86 | $21.33 (-2.42%) | $22.11 | $21.16 | 83,834 | $1.25 B |
| 08/27/2024 | $22.18 | $21.66 (-2.34%) | $22.22 | $21.25 | 86,203 | $1.27 B |
| 08/26/2024 | $22.36 | $22.30 (-0.27%) | $22.57 | $21.65 | 96,300 | $1.31 B |
| 08/23/2024 | $21.94 | $22.06 (0.55%) | $22.37 | $21.45 | 105,300 | $1.29 B |
| 08/22/2024 | $22.75 | $21.77 (-4.31%) | $23.19 | $21.26 | 296,623 | $1.28 B |
| 08/21/2024 | $22.16 | $22.68 (2.35%) | $23.02 | $21.72 | 140,107 | $1.33 B |
| 08/20/2024 | $21.83 | $21.96 (0.6%) | $22.26 | $21.22 | 96,349 | $1.29 B |
| 08/19/2024 | $21.64 | $22.00 (1.66%) | $22.03 | $20.40 | 148,000 | $1.29 B |
| 08/16/2024 | $21.97 | $21.74 (-1.05%) | $22.35 | $21.60 | 102,600 | $1.28 B |
| 08/15/2024 | $23.96 | $22.00 (-8.18%) | $24.25 | $21.73 | 153,600 | $1.29 B |
| 08/14/2024 | $21.63 | $21.57 (-0.28%) | $21.65 | $21.16 | 61,424 | $1.27 B |
| 08/13/2024 | $20.43 | $21.49 (5.19%) | $22.05 | $20.43 | 124,901 | $1.26 B |
| 08/12/2024 | $20.12 | $20.22 (0.5%) | $20.67 | $19.69 | 269,743 | $1.19 B |
| 08/09/2024 | $20.27 | $20.08 (-0.94%) | $20.56 | $20.05 | 47,700 | $1.18 B |
| 08/08/2024 | $20.12 | $20.34 (1.09%) | $20.85 | $19.70 | 348,900 | $1.19 B |
| 08/07/2024 | $20.66 | $19.50 (-5.61%) | $20.66 | $19.13 | 440,600 | $1.14 B |
| 08/06/2024 | $19.78 | $20.20 (2.12%) | $20.72 | $19.56 | 193,700 | $1.19 B |
| 08/05/2024 | $19.00 | $19.82 (4.32%) | $20.08 | $18.50 | 138,700 | $1.16 B |
| 08/02/2024 | $20.65 | $20.12 (-2.57%) | $20.80 | $19.21 | 205,000 | $1.18 B |
| 08/01/2024 | $22.03 | $21.51 (-2.36%) | $22.04 | $20.14 | 205,000 | $1.26 B |
| 07/31/2024 | $21.69 | $22.16 (2.17%) | $23.12 | $21.50 | 164,000 | $1.30 B |
| 07/30/2024 | $20.51 | $21.57 (5.17%) | $21.58 | $20.06 | 130,478 | $1.27 B |
| 07/29/2024 | $20.09 | $20.35 (1.29%) | $20.53 | $19.58 | 71,211 | $1.19 B |
| 07/26/2024 | $20.78 | $20.09 (-3.32%) | $21.50 | $20.09 | 174,200 | $1.18 B |
| 07/25/2024 | $21.18 | $20.35 (-3.92%) | $22.14 | $20.34 | 175,549 | $1.19 B |
| 07/24/2024 | $21.81 | $20.98 (-3.81%) | $22.20 | $20.87 | 102,215 | $1.23 B |
| 07/23/2024 | $20.95 | $21.81 (4.11%) | $22.16 | $19.51 | 188,042 | $1.28 B |
| 07/22/2024 | $19.72 | $20.78 (5.38%) | $20.86 | $19.56 | 58,722 | $1.22 B |
| 07/19/2024 | $19.59 | $19.73 (0.71%) | $19.96 | $19.42 | 43,801 | $1.16 B |
| 07/18/2024 | $19.95 | $19.39 (-2.81%) | $21.13 | $19.11 | 114,849 | $1.14 B |
| 07/17/2024 | $21.33 | $20.10 (-5.77%) | $21.41 | $19.51 | 125,348 | $1.18 B |
| 07/16/2024 | $20.42 | $21.55 (5.53%) | $21.64 | $20.38 | 115,293 | $1.26 B |
| 07/15/2024 | $19.84 | $20.07 (1.16%) | $20.34 | $19.03 | 123,599 | $1.18 B |
| 07/12/2024 | $19.35 | $19.81 (2.38%) | $20.77 | $19.30 | 112,173 | $1.16 B |
| 07/11/2024 | $18.59 | $18.99 (2.15%) | $20.36 | $18.59 | 164,677 | $1.11 B |
| 07/10/2024 | $18.38 | $18.11 (-1.47%) | $18.80 | $17.79 | 86,543 | $1.06 B |
| 07/09/2024 | $17.70 | $18.20 (2.82%) | $18.29 | $17.39 | 68,171 | $1.07 B |
| 07/08/2024 | $17.24 | $17.78 (3.13%) | $18.69 | $16.75 | 168,765 | $1.04 B |