Tyra Biosciences Inc (TYRA) Exchange: NASDAQ

Data as of June 29, 2022

$7.35 ($0.52) 7.61%

Tyra Biosciences Inc - Daily Information
Click for more stock information on Tyra Biosciences Inc.
Daily Information Data
Date June 29, 2022
Open $6.95
Previous Close $7.35
High $7.40
Low $6.76
Adjusted Open $6.95
Previous Adjusted Close $7.35
Adjusted High $7.40
Adjusted Low $6.76

Key People Tyra Biosciences Inc

Employee Position
Robert J. More Chairman
Todd J. Harris President, CEO, Secretary, Treasurer & Director
Daniel Bensen Chief Operating Officer
Esther van den Boom Chief Financial Officer
Ronald V. Swanson Chief Scientific Officer
Robert L. Hudkins Chief Technology Officer
Isan Chen Director & Chief Medical Advisor
Piyush Patel Chief Development Officer
Nina Sofia Kjellson Independent Director
Sid Subramony Independent Director
Gilla Kaplan Independent Director
Jake Simson Independent Director
Melissa McCracken Independent Director
Rehan Verjee Independent Director
Historical Stock Data for Tyra Biosciences Inc (TYRA)
Date Open High Low Close Adj.Close Volume
2022-06-03 $6.95 $7.40 $6.76 $7.35 $7.35 32,862
2022-06-02 $6.24 $6.94 $6.19 $6.83 $6.83 36,083
2022-06-01 $6.93 $6.93 $6.16 $6.31 $6.31 108,673
2022-05-31 $7.74 $7.74 $6.45 $6.83 $6.83 75,957
2022-05-27 $7.63 $8.15 $7.45 $7.92 $7.92 48,794
2022-05-26 $8.69 $9.11 $7.56 $7.67 $7.67 91,892
2022-05-25 $7.98 $8.85 $7.89 $8.39 $8.39 70,966
2022-05-24 $8.21 $8.28 $7.89 $7.97 $7.97 20,186
2022-05-23 $9.50 $9.59 $8.31 $8.45 $8.45 56,563
2022-05-20 $9.25 $9.57 $8.77 $9.46 $9.46 61,701
2022-05-19 $8.22 $9.07 $8.01 $9.00 $9.00 77,141
2022-05-18 $8.07 $8.66 $8.07 $8.18 $8.18 33,660
2022-05-17 $7.91 $8.81 $7.84 $8.32 $8.32 41,942
2022-05-16 $7.69 $8.10 $7.34 $7.68 $7.68 49,214
2022-05-13 $7.94 $8.13 $7.65 $7.74 $7.74 49,863
2022-05-12 $7.48 $8.05 $7.31 $7.73 $7.73 48,762
2022-05-11 $8.16 $8.47 $7.23 $7.61 $7.61 48,919
2022-05-10 $8.39 $8.87 $7.74 $8.41 $8.41 42,549
2022-05-09 $8.81 $8.93 $7.94 $8.19 $8.19 42,277
2022-05-06 $8.27 $9.25 $8.27 $8.95 $8.95 33,764
2022-05-05 $8.69 $8.94 $8.47 $8.53 $8.53 52,335
2022-05-04 $8.34 $9.02 $8.15 $8.94 $8.94 53,928
2022-05-03 $8.27 $9.48 $8.27 $8.52 $8.52 66,845
2022-05-02 $7.37 $8.41 $7.25 $8.40 $8.40 98,612
2022-04-29 $6.94 $7.68 $6.25 $7.47 $7.47 101,695
2022-04-28 $7.77 $8.65 $6.92 $7.10 $7.10 110,875
2022-04-27 $8.11 $8.65 $7.66 $7.73 $7.73 67,558
2022-04-26 $8.34 $8.92 $7.51 $8.22 $8.22 80,246
2022-04-25 $8.53 $8.89 $8.24 $8.30 $8.30 59,968
2022-04-22 $8.00 $8.74 $7.60 $8.45 $8.45 108,265
2022-04-21 $8.93 $9.03 $7.93 $8.01 $8.01 77,588
2022-04-20 $9.31 $9.39 $8.65 $8.74 $8.74 55,498
2022-04-19 $9.25 $9.75 $9.02 $9.25 $9.25 64,240
2022-04-18 $9.72 $9.92 $8.92 $9.08 $9.08 56,925
2022-04-14 $9.78 $10.49 $9.55 $9.88 $9.88 187,031
2022-04-13 $9.04 $9.72 $9.04 $9.62 $9.62 54,334
2022-04-12 $9.77 $9.77 $9.30 $9.42 $9.42 37,035
2022-04-11 $9.51 $9.75 $9.14 $9.57 $9.57 30,733
2022-04-08 $9.94 $10.86 $9.25 $9.54 $9.54 42,407
2022-04-07 $10.23 $11.14 $9.16 $9.93 $9.93 65,036
2022-04-06 $10.57 $11.02 $10.01 $10.52 $10.52 35,451
2022-04-05 $11.16 $11.55 $10.51 $10.66 $10.66 28,427
2022-04-04 $11.19 $11.32 $10.77 $11.09 $11.09 32,044
2022-04-01 $11.12 $11.36 $10.90 $11.19 $11.19 26,609
2022-03-31 $10.29 $10.77 $10.01 $10.70 $10.70 123,206
2022-03-30 $10.97 $11.12 $10.29 $10.31 $10.31 257,131
2022-03-29 $11.15 $11.52 $11.15 $11.23 $11.23 114,516
2022-03-28 $11.43 $11.90 $10.72 $11.05 $11.05 92,020
2022-03-25 $12.05 $12.06 $11.45 $11.56 $11.56 92,490
2022-03-24 $11.84 $12.74 $11.63 $12.09 $12.09 160,661
2022-03-23 $11.82 $12.28 $11.11 $11.81 $11.81 49,187
2022-03-22 $11.83 $12.21 $11.53 $11.88 $11.88 55,380
2022-03-21 $12.34 $12.68 $11.70 $11.74 $11.74 50,745
2022-03-18 $12.00 $12.90 $11.51 $12.72 $12.72 116,614
2022-03-17 $10.85 $12.72 $10.71 $12.06 $12.06 97,777
2022-03-16 $10.22 $11.14 $9.74 $11.03 $11.03 87,778
2022-03-15 $10.71 $10.71 $9.87 $10.03 $10.03 228,054
2022-03-14 $10.95 $12.70 $10.00 $10.56 $10.56 616,512
2022-03-11 $11.18 $11.34 $10.81 $10.99 $10.99 153,452
2022-03-10 $11.78 $12.28 $10.70 $11.18 $11.18 109,678
2022-03-09 $11.65 $12.82 $11.41 $12.09 $12.09 135,094
2022-03-08 $11.93 $12.85 $10.96 $11.32 $11.32 338,877
2022-03-07 $10.79 $11.37 $10.43 $10.96 $10.96 59,030
2022-03-04 $10.89 $11.22 $10.10 $10.57 $10.57 113,559
2022-03-03 $11.65 $11.75 $10.57 $10.73 $10.73 146,230
2022-03-02 $11.34 $12.14 $11.01 $11.95 $11.95 147,455
2022-03-01 $11.73 $12.06 $11.01 $11.11 $11.11 77,322
2022-02-28 $11.81 $12.58 $11.40 $11.85 $11.85 72,735
2022-02-25 $12.22 $13.40 $11.60 $11.99 $11.99 181,039
2022-02-24 $10.90 $12.25 $10.87 $12.07 $12.07 45,723
2022-02-23 $11.88 $12.03 $11.03 $11.11 $11.11 43,949
2022-02-22 $11.05 $12.03 $10.81 $11.65 $11.65 102,662
2022-02-18 $11.87 $12.88 $10.91 $11.27 $11.27 212,583
2022-02-17 $12.63 $12.79 $12.03 $12.05 $12.05 64,327
2022-02-16 $12.54 $13.32 $12.01 $12.69 $12.69 59,131
2022-02-15 $12.45 $12.91 $12.28 $12.57 $12.57 47,471
2022-02-14 $12.32 $12.54 $11.92 $12.14 $12.14 109,073
2022-02-11 $12.56 $12.81 $11.99 $12.26 $12.26 72,154
2022-02-10 $12.35 $13.27 $12.20 $12.31 $12.31 80,855
2022-02-09 $12.79 $13.03 $12.50 $12.77 $12.77 62,844
2022-02-08 $13.14 $13.16 $12.03 $12.43 $12.43 61,650
2022-02-07 $13.29 $13.49 $12.98 $13.28 $13.28 49,691
2022-02-04 $11.99 $13.74 $11.92 $13.37 $13.37 121,678
2022-02-03 $12.52 $13.38 $11.96 $12.23 $12.23 62,609
2022-02-02 $13.56 $13.78 $12.44 $12.58 $12.58 117,621
2022-02-01 $13.18 $14.27 $13.12 $13.54 $13.54 124,107
2022-01-31 $12.02 $13.21 $11.75 $13.11 $13.11 71,293
2022-01-28 $11.28 $13.07 $10.99 $12.20 $12.20 266,383
2022-01-27 $11.49 $11.69 $11.03 $11.35 $11.35 227,522
2022-01-26 $11.97 $12.00 $11.24 $11.45 $11.45 125,830
2022-01-25 $11.14 $12.46 $11.10 $11.86 $11.86 78,094
2022-01-24 $11.29 $12.04 $11.07 $11.56 $11.56 151,188
2022-01-21 $11.97 $12.02 $11.35 $11.55 $11.55 118,662
2022-01-20 $11.95 $12.15 $11.31 $11.81 $11.81 169,389
2022-01-19 $11.47 $12.30 $11.41 $11.87 $11.87 103,309
2022-01-18 $12.13 $12.35 $11.40 $11.50 $11.50 212,938
2022-01-14 $11.96 $12.52 $11.83 $12.46 $12.46 96,032
2022-01-13 $11.83 $12.51 $11.75 $12.22 $12.22 79,845
2022-01-12 $12.37 $12.37 $11.53 $11.90 $11.90 118,365
2022-01-11 $12.11 $12.98 $11.90 $12.07 $12.07 126,458
2022-01-10 $12.24 $12.26 $11.55 $12.18 $12.18 92,044
2022-01-07 $12.26 $12.49 $12.01 $12.05 $12.05 64,587
2022-01-06 $11.68 $12.42 $11.06 $12.18 $12.18 117,220
2022-01-05 $12.48 $12.82 $11.83 $12.01 $12.01 226,959
2022-01-04 $14.09 $14.11 $12.32 $12.69 $12.69 147,423
2022-01-03 $14.18 $14.18 $13.41 $14.09 $14.09 110,767
2021-12-31 $13.89 $14.28 $13.64 $14.07 $14.07 115,688
2021-12-30 $13.81 $14.56 $13.60 $13.93 $13.93 73,601
2021-12-29 $13.60 $13.99 $13.18 $13.78 $13.78 160,956
2021-12-28 $14.55 $14.80 $13.34 $13.69 $13.69 203,591
2021-12-27 $15.00 $15.18 $14.23 $14.51 $14.51 232,347
2021-12-23 $14.36 $15.03 $13.92 $14.83 $14.83 125,924
2021-12-22 $13.95 $14.38 $12.78 $14.23 $14.23 250,048
2021-12-21 $12.24 $12.59 $11.85 $12.43 $12.43 388,418
2021-12-20 $12.10 $13.18 $11.37 $12.23 $12.23 500,939
2021-12-17 $12.98 $13.96 $11.96 $12.51 $12.51 2,490,756
2021-12-16 $15.23 $16.41 $13.15 $13.74 $13.74 376,626
2021-12-15 $14.67 $16.56 $13.56 $15.29 $15.29 336,067
2021-12-14 $16.22 $16.60 $14.51 $15.05 $15.05 191,751
2021-12-13 $17.89 $19.46 $14.56 $16.08 $16.08 418,057
2021-12-10 $18.05 $19.00 $17.40 $17.63 $17.63 201,521
2021-12-09 $17.44 $18.48 $17.37 $17.99 $17.99 272,536
2021-12-08 $19.76 $20.52 $17.10 $17.26 $17.26 176,160
2021-12-07 $18.07 $20.27 $18.07 $19.98 $19.98 157,880
2021-12-06 $17.96 $18.49 $17.40 $18.04 $18.04 249,152
2021-12-03 $18.83 $19.00 $16.01 $17.73 $17.73 285,924
2021-12-02 $20.05 $21.31 $19.02 $19.09 $19.09 184,960
2021-12-01 $24.89 $25.55 $19.70 $21.00 $21.00 183,475
2021-11-30 $24.98 $27.17 $24.08 $25.09 $25.09 99,633
2021-11-29 $24.14 $25.78 $21.81 $24.98 $24.98 151,502
2021-11-26 $19.92 $24.78 $19.55 $23.87 $23.87 105,191
2021-11-24 $18.93 $20.49 $18.20 $20.21 $20.21 153,225
2021-11-23 $22.52 $22.89 $18.92 $19.34 $19.34 152,624
2021-11-22 $23.58 $25.91 $22.58 $22.88 $22.88 123,662
2021-11-19 $22.94 $25.42 $22.94 $24.00 $24.00 145,108
2021-11-18 $26.60 $27.29 $23.68 $23.83 $23.83 109,706
2021-11-17 $27.31 $28.11 $25.82 $26.79 $26.79 120,993
2021-11-16 $28.01 $29.35 $27.00 $27.60 $27.60 108,162
2021-11-15 $27.79 $29.62 $27.25 $28.37 $28.37 159,003
2021-11-12 $28.01 $29.12 $27.00 $27.57 $27.57 45,223
2021-11-11 $27.90 $28.70 $27.32 $28.22 $28.22 132,280
2021-11-10 $28.33 $30.90 $26.34 $27.74 $27.74 82,444
2021-11-09 $28.62 $30.00 $26.98 $28.19 $28.19 97,642
2021-11-08 $28.95 $29.96 $27.35 $29.05 $29.05 100,400
2021-11-05 $30.91 $31.31 $28.07 $28.39 $28.39 104,510
2021-11-04 $28.96 $31.36 $27.35 $31.35 $31.35 95,733
2021-11-03 $23.90 $29.00 $23.63 $28.96 $28.96 103,903
2021-11-02 $23.00 $25.00 $22.76 $24.15 $24.15 139,909
2021-11-01 $21.93 $23.51 $21.18 $23.00 $23.00 241,338
2021-10-29 $23.36 $23.90 $22.02 $22.39 $22.39 192,225
2021-10-28 $22.27 $24.51 $21.66 $23.76 $23.76 217,715
2021-10-27 $21.10 $22.84 $20.08 $22.47 $22.47 198,797
2021-10-26 $20.19 $23.44 $20.19 $20.96 $20.96 178,695
2021-10-25 $23.00 $23.82 $20.20 $20.21 $20.21 163,273
2021-10-22 $21.80 $23.77 $21.09 $22.98 $22.98 184,842
2021-10-21 $20.45 $21.56 $20.18 $21.47 $21.47 229,646
2021-10-20 $18.99 $21.74 $18.02 $21.23 $21.23 119,050
2021-10-19 $18.07 $19.34 $18.02 $18.64 $18.64 69,118
2021-10-18 $16.23 $18.25 $15.84 $18.23 $18.23 67,743
2021-10-15 $16.35 $16.93 $15.87 $16.34 $16.34 36,219
2021-10-14 $16.23 $16.96 $16.06 $16.27 $16.27 57,281
2021-10-13 $15.54 $16.42 $15.35 $16.38 $16.38 69,265
2021-10-12 $15.41 $15.82 $14.75 $15.66 $15.66 446,442
2021-10-11 $15.95 $16.85 $15.11 $15.40 $15.40 351,861
2021-10-08 $15.13 $16.50 $14.56 $16.26 $16.26 303,474
2021-10-07 $13.50 $15.51 $13.24 $15.10 $15.10 819,529
2021-10-06 $13.46 $14.83 $13.46 $13.74 $13.74 74,070
2021-10-05 $14.70 $14.76 $12.70 $13.46 $13.46 791,403
2021-10-04 $17.01 $17.01 $14.56 $14.75 $14.75 492,778
2021-10-01 $17.59 $18.00 $16.25 $17.17 $17.17 586,647
2021-09-30 $16.71 $18.19 $15.85 $17.59 $17.59 443,382
2021-09-29 $17.57 $18.67 $16.50 $16.91 $16.91 688,082
2021-09-28 $17.83 $18.69 $17.01 $17.78 $17.78 375,341
2021-09-27 $18.09 $18.65 $16.80 $17.95 $17.95 423,065
2021-09-24 $17.96 $20.60 $15.58 $17.61 $17.61 381,854
2021-09-23 $18.28 $19.05 $16.70 $18.02 $18.02 237,772
2021-09-22 $19.62 $22.10 $18.01 $18.41 $18.41 339,405
2021-09-21 $18.27 $24.50 $18.00 $19.82 $19.82 686,953
2021-09-20 $18.96 $21.50 $17.51 $18.55 $18.55 401,295
2021-09-17 $21.02 $21.93 $19.19 $19.91 $19.91 549,210
2021-09-16 $25.83 $26.64 $20.63 $20.81 $20.81 696,489
2021-09-15 $29.90 $29.90 $22.00 $26.00 $26.00 1,505,989

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.