NASDAQ : TYRA
Tyra Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 21.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tyra Biosciences, Inc. (TYRA) closed at 21.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.18 | 21.55 | 20.32 | 21.07 | 625,768 | -1.91% |
| 2026-10-29 | 21.92 | 22.37 | 21.1 | 21.48 | 734,902 | -1.24% |
| 2026-10-28 | 21.31 | 21.79 | 21.16 | 21.75 | 354,871 | +1.07% |
| 2026-10-27 | 20.45 | 21.585 | 20.05 | 21.52 | 523,034 | +5.39% |
| 2026-10-26 | 20.76 | 20.995 | 20.308 | 20.42 | 790,340 | -0.15% |
| 2026-10-23 | 20.85 | 20.85 | 20.09 | 20.45 | 520,381 | -2.01% |
| 2026-10-22 | 20.58 | 21.28 | 20.22 | 20.87 | 826,147 | +1.31% |
| 2026-10-21 | 20.52 | 20.99 | 20.13 | 20.6 | 724,341 | +0.64% |
| 2026-10-20 | 19.42 | 20.58 | 19.35 | 20.47 | 607,591 | +5.84% |
| 2026-10-19 | 18.75 | 19.49 | 18.49 | 19.34 | 871,846 | +4.43% |
| 2026-10-16 | 19.09 | 19.09 | 18.26 | 18.52 | 648,973 | -2.73% |
| 2026-10-15 | 18.86 | 19.3 | 18.76 | 19.04 | 418,028 | +1.82% |
| 2026-10-14 | 18.44 | 18.825 | 18.25 | 18.7 | 483,997 | +0.75% |
| 2026-10-13 | 19.39 | 19.6 | 18.535 | 18.56 | 469,540 | -5.31% |
| 2026-10-12 | 19.73 | 20.03 | 19.507 | 19.6 | 334,413 | -1.71% |
| 2026-10-09 | 19.93 | 20.588 | 19.73 | 19.94 | 649,439 | -0.15% |
| 2026-10-08 | 20.12 | 20.165 | 19.5 | 19.97 | 792,255 | -2.06% |
| 2026-10-07 | 19.97 | 20.79 | 19.795 | 20.39 | 477,743 | +0.74% |
| 2026-10-06 | 20.93 | 20.985 | 19.6 | 20.24 | 763,383 | -3.30% |
| 2026-10-05 | 20.57 | 21.03 | 19.938 | 20.93 | 614,360 | +2.45% |
| 2026-10-02 | 21.25 | 21.385 | 20.17 | 20.43 | 1,047,667 | -2.76% |
| 2026-10-01 | 21.78 | 22.315 | 20.88 | 21.01 | 889,699 | -3.93% |
| 2026-09-30 | 22.19 | 22.45 | 21.7 | 21.87 | 1,034,684 | -0.50% |
| 2026-09-29 | 21.37 | 22.62 | 21.285 | 21.98 | 501,797 | +2.47% |
| 2026-09-28 | 21.57 | 21.925 | 21 | 21.45 | 824,582 | -1.42% |
| 2026-09-25 | 22.33 | 22.41 | 21.665 | 21.76 | 1,421,983 | -2.90% |
| 2026-09-24 | 23.17 | 23.405 | 22.12 | 22.41 | 1,090,085 | -3.53% |
| 2026-09-23 | 25.27 | 25.39 | 22.86 | 23.23 | 1,102,779 | -9.15% |
| 2026-09-22 | 25.77 | 26.43 | 25.2 | 25.57 | 1,215,889 | -0.31% |
| 2026-09-21 | 26.04 | 26.96 | 25.395 | 25.65 | 989,217 | -0.31% |
| 2026-09-18 | 24.58 | 25.88 | 24.4 | 25.73 | 2,069,688 | +5.32% |
| 2026-09-17 | 24.8 | 25.17 | 24.265 | 24.43 | 511,825 | +0.33% |
| 2026-09-16 | 25.58 | 26.15 | 24.15 | 24.35 | 1,138,620 | -4.25% |
| 2026-09-15 | 24.71 | 25.775 | 24.15 | 25.43 | 1,142,331 | +1.44% |
| 2026-09-14 | 23.2 | 26.36 | 23.2 | 25.07 | 2,066,103 | +13.80% |
| 2026-09-11 | 23.63 | 23.96 | 21.86 | 22.03 | 1,548,636 | -6.41% |
| 2026-09-10 | 21.41 | 23.64 | 21.274 | 23.54 | 2,477,607 | +6.95% |
| 2026-09-09 | 18.94 | 22.302 | 18.66 | 22.01 | 6,069,061 | -17.66% |
| 2026-09-08 | 27.95 | 29.49 | 26.7 | 26.73 | 1,158,785 | -6.70% |
| 2026-09-04 | 24.51 | 29.56 | 24.51 | 28.65 | 1,864,601 | +15.25% |
| 2026-09-03 | 25.22 | 25.585 | 24.61 | 24.86 | 603,551 | -1.07% |
| 2026-09-02 | 25.52 | 26.42 | 24.8 | 25.13 | 567,917 | -0.67% |
| 2026-09-01 | 24.99 | 25.59 | 24.84 | 25.3 | 423,512 | +1.08% |
| 2026-08-31 | 24.82 | 25.21 | 24.17 | 25.03 | 423,798 | +0.36% |
| 2026-08-28 | 25.88 | 25.88 | 24.91 | 24.94 | 217,500 | -4.55% |
| 2026-08-27 | 26.17 | 26.685 | 25.92 | 26.13 | 253,994 | -0.34% |
| 2026-08-26 | 26.63 | 26.79 | 26.03 | 26.22 | 286,933 | -1.76% |
| 2026-08-25 | 26.47 | 26.99 | 26.3 | 26.69 | 317,813 | +2.30% |
| 2026-08-24 | 25.99 | 26.42 | 25.18 | 26.09 | 321,120 | +0.15% |
| 2026-08-21 | 25.95 | 26.81 | 25.95 | 26.05 | 493,596 | +1.40% |
| 2026-08-20 | 26.36 | 26.36 | 25.083 | 25.69 | 324,478 | -4.18% |
| 2026-08-19 | 26.69 | 26.98 | 26.27 | 26.81 | 303,631 | +2.96% |
| 2026-08-18 | 26.3 | 26.71 | 25.63 | 26.04 | 341,493 | -0.69% |
| 2026-08-17 | 25 | 27.055 | 24.98 | 26.22 | 596,344 | +3.68% |
| 2026-08-14 | 24.92 | 25.53 | 24.61 | 25.29 | 420,526 | +1.08% |
| 2026-08-13 | 25.33 | 25.45 | 24.83 | 25.02 | 528,378 | -1.11% |
| 2026-08-12 | 25.49 | 25.647 | 24.89 | 25.3 | 478,347 | +0.48% |
| 2026-08-11 | 26.25 | 26.445 | 24.75 | 25.18 | 730,128 | -4.08% |
| 2026-08-10 | 26.42 | 26.805 | 25.92 | 26.25 | 439,504 | -0.98% |
| 2026-08-07 | 27.38 | 27.82 | 26.138 | 26.51 | 820,623 | -1.67% |
| 2026-08-06 | 25.69 | 27.33 | 25.68 | 26.96 | 776,085 | +4.86% |
| 2026-08-05 | 29 | 30.587 | 25.463 | 25.71 | 2,741,985 | -20.97% |
| 2026-08-04 | 32.21 | 32.99 | 31.915 | 32.53 | 396,456 | +1.53% |
| 2026-08-03 | 31.06 | 32.56 | 30.82 | 32.04 | 507,314 | +0.50% |
| 2026-07-31 | 33.06 | 33.06 | 31.12 | 31.88 | 712,733 | -3.57% |
| 2026-07-30 | 31.39 | 33.26 | 31.064 | 33.06 | 854,048 | +6.27% |
| 2026-07-29 | 31.32 | 31.8 | 30.16 | 31.11 | 496,080 | +0.74% |
| 2026-07-28 | 31.21 | 31.71 | 30.38 | 30.88 | 410,197 | -0.58% |
| 2026-07-27 | 30.79 | 32.26 | 30.79 | 31.06 | 473,786 | +1.40% |
| 2026-07-24 | 31.08 | 31.08 | 30.02 | 30.63 | 646,283 | -0.55% |
| 2026-07-23 | 30.13 | 30.8 | 29.7 | 30.8 | 435,476 | +0.69% |
| 2026-07-22 | 32.27 | 32.27 | 30.545 | 30.59 | 470,563 | -3.96% |
| 2026-07-21 | 31.07 | 31.96 | 31.05 | 31.85 | 353,204 | +2.56% |
| 2026-07-20 | 32 | 33.05 | 31.03 | 31.055 | 348,454 | -3.35% |
| 2026-07-17 | 31.14 | 33.72 | 30.08 | 32.13 | 621,567 | +1.65% |
| 2026-07-16 | 31.98 | 32.65 | 31.24 | 31.61 | 473,666 | -2.38% |
| 2026-07-15 | 32.54 | 33.43 | 31.62 | 32.38 | 388,743 | -1.52% |
| 2026-07-14 | 32.61 | 33.15 | 31.8 | 32.88 | 580,367 | +0.64% |
| 2026-07-13 | 32.16 | 33.12 | 31.4 | 32.67 | 642,107 | -0.24% |
| 2026-07-10 | 32.8 | 33.27 | 31.085 | 32.75 | 1,005,596 | -0.79% |
| 2026-07-09 | 32.23 | 33.12 | 31.93 | 33.01 | 612,240 | +1.35% |
| 2026-07-08 | 31.9 | 32.84 | 31.43 | 32.57 | 614,558 | +1.97% |
| 2026-07-07 | 31.06 | 32.76 | 30.29 | 31.94 | 754,577 | +3.50% |
| 2026-07-06 | 30.72 | 31.62 | 30.01 | 30.86 | 500,718 | +0.78% |
| 2026-07-02 | 29.71 | 30.78 | 29.33 | 30.62 | 646,047 | +4.11% |
| 2026-07-01 | 31.92 | 32.3 | 29.265 | 29.41 | 762,231 | -7.92% |
| 2026-06-30 | 32.59 | 32.62 | 31.41 | 31.94 | 826,062 | -0.53% |
| 2026-06-29 | 31.71 | 32.3 | 30.93 | 32.11 | 633,294 | +0.72% |
| 2026-06-26 | 30.92 | 32.26 | 30.08 | 31.88 | 4,230,021 | +3.04% |
| 2026-06-25 | 30.34 | 31.57 | 30.205 | 30.94 | 653,152 | +1.88% |
| 2026-06-24 | 30.01 | 31.21 | 29.68 | 30.37 | 633,658 | +1.03% |
| 2026-06-23 | 29.44 | 31.3 | 28.87 | 30.06 | 1,031,993 | -0.27% |
| 2026-06-22 | 28.63 | 30.4 | 28.06 | 30.14 | 885,503 | +6.43% |
| 2026-06-18 | 29.98 | 30.09 | 27.98 | 28.32 | 2,561,457 | -2.58% |
| 2026-06-17 | 28.83 | 29.595 | 28.48 | 29.07 | 743,998 | +3.05% |
| 2026-06-16 | 28.55 | 29.31 | 27.62 | 28.21 | 633,596 | -1.19% |
| 2026-06-15 | 27.19 | 28.57 | 26.58 | 28.55 | 987,117 | +5.78% |
| 2026-06-12 | 25.64 | 27.58 | 25.008 | 26.99 | 1,013,844 | +5.55% |
| 2026-06-11 | 25.51 | 26.555 | 24.66 | 25.57 | 1,298,285 | +0.59% |
| 2026-06-10 | 26.19 | 27.06 | 25.13 | 25.42 | 648,765 | -2.00% |
| 2026-06-09 | 27.24 | 27.29 | 25.22 | 25.94 | 1,424,038 | -3.03% |
| 2026-06-08 | 26.31 | 27.11 | 26 | 26.75 | 1,198,482 | +0.41% |
| 2026-06-05 | 27.11 | 27.79 | 26.41 | 26.64 | 1,487,986 | -1.99% |
| 2026-06-04 | 28.69 | 29.61 | 26.44 | 27.18 | 1,322,754 | -5.26% |
| 2026-06-03 | 28.51 | 29.81 | 28.4 | 28.69 | 770,353 | +0.10% |
| 2026-06-02 | 30.02 | 30.02 | 28.49 | 28.66 | 716,753 | -5.69% |
| 2026-06-01 | 33.35 | 33.35 | 29.65 | 30.39 | 1,077,350 | -9.04% |
| 2026-05-29 | 32.68 | 33.905 | 32.195 | 33.41 | 1,077,912 | +2.23% |
| 2026-05-28 | 33.36 | 33.675 | 32.18 | 32.68 | 494,782 | -1.48% |
| 2026-05-27 | 33.37 | 34.5 | 32.75 | 33.17 | 375,699 | -1.25% |
| 2026-05-26 | 32.75 | 33.65 | 32.37 | 33.59 | 568,100 | +3.45% |
| 2026-05-22 | 33.06 | 33.45 | 32.16 | 32.47 | 312,023 | -1.67% |
| 2026-05-21 | 32.99 | 33.59 | 32.56 | 33.02 | 609,654 | -1.14% |
| 2026-05-20 | 34.19 | 34.82 | 33.37 | 33.4 | 1,149,287 | -1.12% |
| 2026-05-19 | 35.08 | 35.62 | 33.731 | 33.78 | 1,110,176 | -5.27% |
| 2026-05-18 | 37.02 | 37.22 | 34.823 | 35.66 | 757,299 | -3.73% |
| 2026-05-15 | 35.81 | 37.27 | 34.84 | 37.04 | 1,017,791 | +1.45% |
| 2026-05-14 | 36.03 | 37.03 | 35.17 | 36.51 | 534,456 | +0.88% |
| 2026-05-13 | 34.87 | 36.31 | 34.2 | 36.19 | 644,213 | +3.79% |
| 2026-05-12 | 33.8 | 35.08 | 33.01 | 34.87 | 471,284 | +2.53% |