Tyra Biosciences, Inc.TYRANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.65 | $31.43 | $30.36 | $31.02 | 560,610 |
| 1/30/2026 | $31.91 | $32.14 | $30.07 | $30.82 | 982,995 |
| 1/29/2026 | $31.36 | $32.39 | $30.66 | $32.34 | 341,736 |
| 1/28/2026 | $31.85 | $31.85 | $30.63 | $31.08 | 489,333 |
| 1/27/2026 | $30.27 | $32.44 | $29.72 | $31.40 | 616,833 |
| 1/26/2026 | $30.11 | $30.86 | $28.51 | $30.17 | 605,800 |
| 1/23/2026 | $31.51 | $31.56 | $28.93 | $30.37 | 968,900 |
| 1/22/2026 | $29.69 | $31.43 | $29.30 | $30.91 | 1.22M |
| 1/21/2026 | $29.43 | $30.39 | $28.82 | $29.43 | 554,000 |
| 1/20/2026 | $28.31 | $31.16 | $27.40 | $29.51 | 1.65M |
| 1/16/2026 | $29.16 | $29.46 | $28.15 | $28.77 | 317,224 |
| 1/15/2026 | $29.14 | $29.78 | $28.71 | $29.02 | 454,125 |
| 1/14/2026 | $28.77 | $29.53 | $28.22 | $29.20 | 300,700 |
| 1/13/2026 | $28.77 | $29.03 | $27.50 | $28.81 | 440,737 |
| 1/12/2026 | $29.23 | $29.45 | $27.85 | $28.77 | 438,800 |
| 1/9/2026 | $30.70 | $30.70 | $29.03 | $29.31 | 548,510 |
| 1/8/2026 | $29.96 | $30.62 | $28.72 | $30.35 | 749,627 |
| 1/7/2026 | $26.63 | $30.39 | $26.21 | $30.13 | 755,000 |
| 1/6/2026 | $26.25 | $27.02 | $25.88 | $26.40 | 482,615 |
| 1/5/2026 | $26.79 | $26.87 | $24.95 | $26.29 | 1.25M |
| 1/2/2026 | $26.28 | $27.66 | $25.99 | $26.79 | 793,800 |
| 12/31/2025 | $25.46 | $26.41 | $25.36 | $26.29 | 592,435 |
| 12/30/2025 | $25.35 | $25.63 | $25.05 | $25.44 | 355,300 |
| 12/29/2025 | $25.73 | $26.17 | $24.88 | $25.47 | 346,917 |
| 12/26/2025 | $26.03 | $26.18 | $25.45 | $25.96 | 240,500 |
| 12/24/2025 | $26.00 | $26.34 | $25.66 | $26.04 | 200,242 |
| 12/23/2025 | $25.21 | $26.03 | $24.65 | $25.83 | 634,523 |
| 12/22/2025 | $25.50 | $26.09 | $25.10 | $25.38 | 390,500 |
| 12/19/2025 | $23.04 | $25.88 | $23.00 | $25.51 | 2.09M |
| 12/18/2025 | $22.71 | $23.39 | $22.63 | $22.99 | 414,407 |
| 12/17/2025 | $23.00 | $23.74 | $22.43 | $22.60 | 456,649 |
| 12/16/2025 | $22.56 | $23.60 | $22.48 | $22.97 | 369,122 |
| 12/15/2025 | $22.81 | $23.74 | $21.65 | $22.12 | 291,900 |
| 12/12/2025 | $22.97 | $23.39 | $22.06 | $22.63 | 259,244 |
| 12/11/2025 | $22.46 | $24.05 | $22.05 | $22.81 | 588,000 |
| 12/10/2025 | $22.10 | $22.52 | $21.81 | $22.29 | 388,500 |
| 12/9/2025 | $22.58 | $22.78 | $21.66 | $22.12 | 490,637 |
| 12/8/2025 | $21.76 | $23.23 | $21.72 | $22.80 | 424,500 |
| 12/5/2025 | $22.31 | $22.74 | $21.43 | $21.50 | 629,400 |
| 12/4/2025 | $21.52 | $22.13 | $21.43 | $22.11 | 916,904 |
| 12/3/2025 | $21.16 | $22.03 | $20.50 | $21.70 | 374,619 |
| 12/2/2025 | $20.84 | $21.17 | $20.08 | $20.92 | 366,600 |
| 12/1/2025 | $20.88 | $21.98 | $20.59 | $20.81 | 465,107 |
| 11/28/2025 | $22.29 | $22.83 | $21.69 | $22.56 | 273,312 |
| 11/26/2025 | $21.74 | $22.26 | $20.94 | $22.03 | 556,729 |
| 11/25/2025 | $22.34 | $22.68 | $21.68 | $21.90 | 537,443 |
| 11/24/2025 | $21.11 | $22.54 | $20.43 | $22.26 | 555,401 |
| 11/21/2025 | $20.74 | $21.81 | $19.18 | $21.12 | 1.62M |
| 11/20/2025 | $16.86 | $21.20 | $16.86 | $21.00 | 1.88M |
| 11/19/2025 | $16.07 | $16.68 | $15.94 | $16.62 | 264,005 |
| 11/18/2025 | $15.43 | $16.25 | $14.84 | $16.04 | 516,700 |
| 11/17/2025 | $15.69 | $17.21 | $15.35 | $15.90 | 365,138 |
| 11/14/2025 | $15.24 | $16.13 | $15.06 | $15.73 | 345,200 |
| 11/13/2025 | $15.29 | $16.02 | $14.67 | $15.59 | 272,400 |
| 11/12/2025 | $15.20 | $15.74 | $14.85 | $15.48 | 135,728 |
| 11/11/2025 | $14.49 | $15.38 | $13.83 | $15.13 | 156,500 |
| 11/10/2025 | $14.61 | $15.23 | $14.30 | $14.50 | 236,844 |
| 11/7/2025 | $14.50 | $14.60 | $13.86 | $14.32 | 185,918 |
| 11/6/2025 | $14.73 | $15.38 | $13.35 | $14.28 | 215,000 |
| 11/5/2025 | $15.01 | $15.26 | $14.56 | $14.82 | 160,706 |