-
5 DAY PERFORMANCE
+2.14% -
1 MONTH PERFORMANCE
-44.18% -
3 MONTH PERFORMANCE
-27.79% -
6 MONTH PERFORMANCE
-11.14% -
YEAR-TO-DATE PERFORMANCE
+13.50% -
1 YEAR PERFORMANCE
+37.77%
Tyra Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.42 | $15.72 (1.95%) | $15.77 | $15.29 | 8,089 | |
| 11/21/2024 | $15.87 | $15.36 (-3.21%) | $16.09 | $15.33 | 102,163 | $904.31 M |
| 11/20/2024 | $16.18 | $15.87 (-1.92%) | $16.51 | $15.55 | 256,500 | $934.34 M |
| 11/19/2024 | $15.43 | $16.21 (5.06%) | $16.27 | $15.43 | 256,956 | $954.36 M |
| 11/18/2024 | $15.41 | $15.47 (0.39%) | $15.83 | $15.16 | 267,600 | $910.79 M |
| 11/15/2024 | $16.37 | $15.39 (-5.99%) | $16.37 | $15.04 | 749,700 | $906.08 M |
| 11/14/2024 | $16.59 | $16.34 (-1.51%) | $16.67 | $15.84 | 276,000 | $962.01 M |
| 11/13/2024 | $16.25 | $15.74 (-3.14%) | $16.68 | $15.74 | 272,300 | $926.68 M |
| 11/12/2024 | $16.17 | $15.94 (-1.42%) | $16.58 | $15.83 | 335,238 | $938.46 M |
| 11/11/2024 | $16.02 | $16.23 (1.31%) | $16.50 | $15.60 | 162,323 | $955.53 M |
| 11/08/2024 | $16.69 | $16.11 (-3.48%) | $16.96 | $15.84 | 227,744 | $948.47 M |
| 11/07/2024 | $17.34 | $17.15 (-1.1%) | $17.78 | $16.97 | 264,721 | $1.01 B |
| 11/06/2024 | $16.76 | $17.12 (2.15%) | $17.78 | $16.25 | 604,200 | $1.01 B |
| 11/05/2024 | $16.42 | $16.76 (2.07%) | $16.85 | $15.95 | 295,100 | $986.74 M |
| 11/04/2024 | $17.08 | $16.42 (-3.86%) | $17.08 | $16.19 | 281,500 | $966.72 M |
| 11/01/2024 | $16.73 | $16.39 (-2.03%) | $17.26 | $15.91 | 523,644 | $964.95 M |
| 10/31/2024 | $15.81 | $16.68 (5.5%) | $16.89 | $15.81 | 898,354 | $982.03 M |
| 10/30/2024 | $16.66 | $15.97 (-4.14%) | $16.89 | $15.28 | 509,700 | $940.23 M |
| 10/29/2024 | $20.28 | $16.91 (-16.62%) | $20.50 | $16.30 | 2.10 M | $995.57 M |
| 10/28/2024 | $22.30 | $19.89 (-10.81%) | $22.64 | $19.63 | 1.20 M | $1.17 B |
| 10/25/2024 | $23.98 | $21.93 (-8.55%) | $24.16 | $19.61 | 2.48 M | $1.29 B |
| 10/24/2024 | $28.86 | $28.61 (-0.87%) | $29.60 | $27.66 | 378,346 | $1.68 B |
| 10/23/2024 | $27.83 | $28.24 (1.47%) | $28.99 | $27.60 | 378,511 | $1.66 B |
| 10/22/2024 | $28.51 | $28.16 (-1.23%) | $28.57 | $27.50 | 218,500 | $1.66 B |
| 10/21/2024 | $27.10 | $28.37 (4.69%) | $28.81 | $26.79 | 351,207 | $1.67 B |
| 10/18/2024 | $27.00 | $27.33 (1.22%) | $27.55 | $26.51 | 404,100 | $1.61 B |
| 10/17/2024 | $25.87 | $25.98 (0.43%) | $26.37 | $25.30 | 176,600 | $1.53 B |
| 10/16/2024 | $24.72 | $25.90 (4.77%) | $27.18 | $24.70 | 306,300 | $1.52 B |
| 10/15/2024 | $22.01 | $24.46 (11.13%) | $25.00 | $21.99 | 237,448 | $1.44 B |
| 10/14/2024 | $21.92 | $22.02 (0.46%) | $22.32 | $21.57 | 251,637 | $1.30 B |
| 10/11/2024 | $20.86 | $21.94 (5.18%) | $22.19 | $20.86 | 199,500 | $1.29 B |
| 10/10/2024 | $20.96 | $20.98 (0.1%) | $21.35 | $20.30 | 178,700 | $1.24 B |
| 10/09/2024 | $21.60 | $21.29 (-1.44%) | $21.60 | $20.50 | 185,016 | $1.25 B |
| 10/08/2024 | $20.89 | $21.64 (3.59%) | $22.21 | $20.52 | 106,014 | $1.27 B |
| 10/07/2024 | $22.19 | $20.84 (-6.08%) | $22.19 | $20.82 | 122,682 | $1.23 B |
| 10/04/2024 | $21.97 | $22.04 (0.32%) | $22.47 | $21.58 | 115,419 | $1.30 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 | $1.32 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 | $1.38 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 | $1.37 B |
| 09/17/2024 | $20.46 | $22.36 (9.29%) | $22.84 | $20.21 | 256,000 | $1.32 B |
| 09/16/2024 | $21.24 | $20.15 (-5.13%) | $21.24 | $19.75 | 259,137 | $1.19 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 | $1.20 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 | $1.27 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 | $1.26 B |
| 08/27/2024 | $22.18 | $21.66 (-2.34%) | $22.22 | $21.25 | 86,203 | $1.28 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 | $1.30 B |
| 08/22/2024 | $22.75 | $21.77 (-4.31%) | $23.19 | $21.26 | 296,623 | $1.28 B |