Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tyra Biosciences Inc (NQ: TYRA )

17.22 +1.00 (+6.17%)

Streaming Delayed Price Updated: 10:33 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	7.990	9.290	7.080	7.150	101,750	-0.98(-12.05%)
Jun 29, 2022	7.250	8.313	6.790	8.130	72,265	+0.86(+11.83%)
Jun 28, 2022	6.520	7.980	6.520	7.270	88,977	+0.71(+10.82%)
Jun 27, 2022	7.170	7.270	6.445	6.560	46,297	-0.59(-8.25%)
Jun 24, 2022	6.960	7.460	6.210	7.150	272,678	+0.17(+2.44%)
Jun 23, 2022	6.880	7.920	6.490	6.980	81,382	+0.71(+11.32%)
Jun 22, 2022	6.130	6.890	6.060	6.270	39,150	+0.17(+2.79%)
Jun 21, 2022	5.290	6.540	4.930	6.100	60,457	+0.84(+15.97%)
Jun 17, 2022	5.760	6.300	5.140	5.260	54,602	-0.46(-8.04%)
Jun 16, 2022	5.690	5.910	5.400	5.720	35,724	-0.16(-2.72%)
Jun 15, 2022	5.750	6.077	5.610	5.880	112,630	+0.28(+5.00%)
Jun 14, 2022	5.030	5.910	5.020	5.600	34,290	+0.22(+4.09%)
Jun 13, 2022	5.700	5.700	5.160	5.380	27,400	-0.52(-8.81%)
Jun 10, 2022	6.100	6.485	5.580	5.900	47,094	-0.37(-5.90%)
Jun 09, 2022	6.910	6.970	6.200	6.270	23,801	-0.62(-9.00%)
Jun 08, 2022	6.990	7.200	6.465	6.890	19,271	-0.34(-4.70%)
Jun 07, 2022	6.900	7.300	6.840	7.230	28,304	+0.42(+6.17%)
Jun 06, 2022	7.250	7.800	6.090	6.810	135,395	-0.54(-7.35%)
Jun 03, 2022	6.950	7.400	6.760	7.350	32,862	+0.52(+7.61%)
Jun 02, 2022	6.240	6.940	6.190	6.830	36,083	+0.52(+8.24%)
Jun 01, 2022	6.930	6.930	6.160	6.310	108,673	-0.52(-7.61%)
May 31, 2022	7.740	7.740	6.450	6.830	75,957	-1.09(-13.76%)
May 27, 2022	7.630	8.150	7.450	7.920	48,794	+0.25(+3.26%)
May 26, 2022	8.690	9.110	7.560	7.670	91,892	-0.72(-8.58%)
May 25, 2022	7.980	8.850	7.890	8.390	70,966	+0.42(+5.27%)
May 24, 2022	8.210	8.275	7.890	7.970	20,186	-0.48(-5.68%)
May 23, 2022	9.500	9.590	8.310	8.450	56,563	-1.01(-10.68%)
May 20, 2022	9.250	9.570	8.770	9.460	61,701	+0.46(+5.11%)
May 19, 2022	8.220	9.070	8.010	9.000	77,141	+0.82(+10.02%)
May 18, 2022	8.070	8.660	8.070	8.180	33,660	-0.14(-1.68%)
May 17, 2022	7.910	8.810	7.840	8.320	41,942	+0.64(+8.33%)
May 16, 2022	7.690	8.100	7.340	7.680	49,212	-0.06(-0.78%)
May 13, 2022	7.940	8.125	7.650	7.740	49,863	+0.01(+0.13%)
May 12, 2022	7.480	8.053	7.310	7.730	48,762	+0.12(+1.58%)
May 11, 2022	8.160	8.470	7.230	7.610	48,919	-0.80(-9.51%)
May 10, 2022	8.390	8.870	7.740	8.410	42,549	+0.22(+2.69%)
May 09, 2022	8.810	8.930	7.940	8.190	42,277	-0.76(-8.49%)
May 06, 2022	8.270	9.250	8.270	8.950	33,764	+0.42(+4.92%)
May 05, 2022	8.690	8.940	8.470	8.530	52,335	-0.41(-4.59%)
May 04, 2022	8.340	9.020	8.150	8.940	55,503	+0.42(+4.93%)
May 03, 2022	8.270	9.480	8.270	8.520	66,845	+0.12(+1.43%)
May 02, 2022	7.371	8.410	7.245	8.400	98,612	+0.93(+12.45%)
Apr 29, 2022	6.940	7.675	6.250	7.470	101,695	+0.37(+5.21%)
Apr 28, 2022	7.770	8.650	6.920	7.100	110,875	-0.63(-8.15%)
Apr 27, 2022	8.110	8.645	7.660	7.730	68,858	-0.49(-5.96%)
Apr 26, 2022	8.340	8.915	7.510	8.220	80,785	-0.08(-0.96%)
Apr 25, 2022	8.530	8.890	8.240	8.300	59,968	-0.15(-1.78%)
Apr 22, 2022	8.000	8.740	7.600	8.450	108,265	+0.44(+5.49%)
Apr 21, 2022	8.930	9.030	7.930	8.010	77,588	-0.73(-8.35%)
Apr 20, 2022	9.310	9.390	8.650	8.740	56,734	-0.51(-5.51%)
Apr 19, 2022	9.250	9.750	9.020	9.250	64,240	+0.17(+1.87%)
Apr 18, 2022	9.720	9.920	8.920	9.080	56,925	-0.80(-8.10%)
Apr 14, 2022	9.780	10.49	9.550	9.880	187,031	+0.26(+2.70%)
Apr 13, 2022	9.040	9.720	9.040	9.620	54,334	+0.20(+2.12%)
Apr 12, 2022	9.770	9.770	9.300	9.420	37,035	-0.15(-1.57%)
Apr 11, 2022	9.510	9.750	9.140	9.570	30,733	+0.03(+0.31%)
Apr 08, 2022	9.940	10.86	9.250	9.540	42,407	-0.39(-3.93%)
Apr 07, 2022	10.23	11.14	9.160	9.930	65,036	-0.59(-5.61%)
Apr 06, 2022	10.57	11.02	10.01	10.52	35,451	-0.14(-1.31%)
Apr 05, 2022	11.16	11.55	10.51	10.66	29,321	-0.43(-3.88%)
Apr 04, 2022	11.19	11.32	10.77	11.09	32,044	-0.10(-0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Tyra Biosciences Inc (NQ: TYRA )

Historical Prices