5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
-10.37%
3 MONTH PERFORMANCE
-39.79%
6 MONTH PERFORMANCE
-10.82%
YEAR-TO-DATE PERFORMANCE
+1.73%
1 YEAR PERFORMANCE
-3.29%
Tyra Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $14.27 | $14.09 (-1.26%) | $14.57 | $13.88 | 58,694 | $829.54 M |
| 12/23/2024 | $13.96 | $14.25 (2.08%) | $14.27 | $13.40 | 152,900 | $838.96 M |
| 12/20/2024 | $14.30 | $14.00 (-2.1%) | $14.96 | $13.88 | 501,400 | $824.24 M |
| 12/19/2024 | $14.61 | $14.50 (-0.75%) | $14.80 | $14.30 | 350,000 | $853.68 M |
| 12/18/2024 | $15.30 | $14.52 (-5.1%) | $15.30 | $14.35 | 157,715 | $854.86 M |
| 12/17/2024 | $15.00 | $15.22 (1.47%) | $15.55 | $14.85 | 186,220 | $896.07 M |
| 12/16/2024 | $14.92 | $15.06 (0.94%) | $15.18 | $14.78 | 83,546 | $886.65 M |
| 12/13/2024 | $15.10 | $14.94 (-1.06%) | $15.24 | $14.65 | 142,618 | $879.58 M |
| 12/12/2024 | $15.50 | $15.17 (-2.13%) | $15.58 | $15.03 | 139,623 | $893.13 M |
| 12/11/2024 | $16.47 | $15.63 (-5.1%) | $16.48 | $15.55 | 213,746 | $920.21 M |
| 12/10/2024 | $16.02 | $16.23 (1.31%) | $16.44 | $15.72 | 147,739 | $955.53 M |
| 12/09/2024 | $15.69 | $16.00 (1.98%) | $16.29 | $15.69 | 154,918 | $941.99 M |
| 12/06/2024 | $15.29 | $15.73 (2.88%) | $16.00 | $15.18 | 600,200 | $926.10 M |
| 12/05/2024 | $15.35 | $15.17 (-1.17%) | $15.82 | $14.95 | 207,400 | $893.13 M |
| 12/04/2024 | $15.23 | $15.37 (0.92%) | $15.60 | $14.90 | 215,603 | $904.90 M |
| 12/03/2024 | $15.70 | $15.26 (-2.8%) | $15.75 | $15.11 | 182,404 | $898.42 M |
| 12/02/2024 | $15.70 | $15.86 (1.02%) | $16.35 | $15.70 | 205,300 | $933.75 M |
| 11/29/2024 | $16.01 | $15.68 (-2.06%) | $16.27 | $15.54 | 158,000 | $923.15 M |
| 11/27/2024 | $16.00 | $16.00 (0%) | $16.44 | $15.81 | 161,500 | $941.99 M |
| 11/26/2024 | $16.10 | $15.72 (-2.36%) | $16.25 | $15.70 | 173,411 | $925.51 M |
| 11/25/2024 | $16.05 | $16.18 (0.81%) | $17.02 | $16.05 | 293,621 | $952.59 M |
| 11/22/2024 | $15.42 | $15.83 (2.66%) | $16.23 | $15.29 | 115,344 | $931.98 M |
| 11/21/2024 | $15.87 | $15.36 (-3.21%) | $16.09 | $15.33 | 102,209 | $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 |