Skip to main content

Lyra Therapeutics Inc (NQ: LYRA )

0.2588 -0.0117 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.55 11.65 11.20 11.59 59,774 +0.42(+3.76%)
Mar 30, 2021 11.20 11.57 11.04 11.17 64,196 -0.07(-0.62%)
Mar 29, 2021 12.00 12.00 11.21 11.24 85,549 -0.66(-5.55%)
Mar 26, 2021 11.50 12.15 11.26 11.90 81,200 +0.57(+5.03%)
Mar 25, 2021 12.01 12.34 11.14 11.33 212,687 -0.74(-6.13%)
Mar 24, 2021 13.12 13.34 12.01 12.07 79,759 -0.90(-6.94%)
Mar 23, 2021 13.79 14.06 12.94 12.97 88,255 -0.73(-5.33%)
Mar 22, 2021 13.95 13.99 13.30 13.70 110,414 -0.03(-0.22%)
Mar 19, 2021 13.76 13.94 13.45 13.73 91,200 +0.22(+1.63%)
Mar 18, 2021 14.09 14.19 13.51 13.51 44,524 -0.51(-3.64%)
Mar 17, 2021 13.84 14.12 13.65 14.02 44,221 -0.03(-0.21%)
Mar 16, 2021 14.08 14.17 13.65 14.05 62,163 +0.15(+1.08%)
Mar 15, 2021 13.88 14.06 13.45 13.90 97,818 -0.08(-0.57%)
Mar 12, 2021 14.07 14.40 13.91 13.98 46,800 -0.14(-0.99%)
Mar 11, 2021 13.86 14.15 13.67 14.12 58,578 +0.52(+3.82%)
Mar 10, 2021 14.90 14.92 13.59 13.60 119,561 -1.00(-6.85%)
Mar 09, 2021 14.32 14.86 14.22 14.60 65,275 +0.31(+2.17%)
Mar 08, 2021 13.77 14.39 13.45 14.29 167,542 +0.63(+4.61%)
Mar 05, 2021 14.02 14.02 13.45 13.66 107,300 -0.37(-2.64%)
Mar 04, 2021 15.07 15.53 13.55 14.03 214,251 -1.16(-7.64%)
Mar 03, 2021 15.03 15.83 14.87 15.19 98,271 +0.16(+1.06%)
Mar 02, 2021 15.37 15.67 14.82 15.03 133,350 -0.58(-3.72%)
Mar 01, 2021 15.22 16.50 14.92 15.61 358,050 +0.69(+4.62%)
Feb 26, 2021 14.06 14.97 13.50 14.92 173,000 +0.92(+6.57%)
Feb 25, 2021 14.33 14.49 13.91 14.00 51,041 -0.33(-2.30%)
Feb 24, 2021 14.47 14.84 14.06 14.33 61,559 -0.14(-0.97%)
Feb 23, 2021 13.85 14.48 13.61 14.47 235,862 +0.69(+5.01%)
Feb 22, 2021 14.47 14.48 13.77 13.78 125,973 -0.63(-4.37%)
Feb 19, 2021 14.03 14.52 13.93 14.41 97,000 +0.48(+3.45%)
Feb 18, 2021 13.92 14.10 13.50 13.93 118,681 -0.25(-1.76%)
Feb 17, 2021 14.68 14.85 13.45 14.18 356,506 -0.59(-3.99%)
Feb 16, 2021 14.77 15.33 14.00 14.77 407,078 +0.91(+6.57%)
Feb 12, 2021 13.55 14.25 13.35 13.86 735,100 +0.67(+5.08%)
Feb 11, 2021 14.00 14.68 12.62 13.19 2,551,824 +2.38(+22.02%)
Feb 10, 2021 10.53 10.96 10.41 10.81 113,377 +0.21(+1.98%)
Feb 09, 2021 10.70 10.79 10.35 10.60 174,847 -0.03(-0.28%)
Feb 08, 2021 10.79 10.94 10.43 10.63 39,933 -0.05(-0.47%)
Feb 05, 2021 10.69 10.80 10.26 10.68 145,300 +0.02(+0.19%)
Feb 04, 2021 10.79 10.98 10.63 10.66 31,172 -0.20(-1.84%)
Feb 03, 2021 10.96 11.15 10.68 10.86 23,627 -0.10(-0.91%)
Feb 02, 2021 11.21 11.46 10.57 10.96 33,250 +0.07(+0.64%)
Feb 01, 2021 10.60 11.18 10.46 10.89 34,682 +0.32(+3.03%)
Jan 29, 2021 10.60 10.94 10.31 10.57 47,500 -0.11(-1.03%)
Jan 28, 2021 10.94 11.20 10.60 10.68 50,206 -0.22(-2.02%)
Jan 27, 2021 11.42 11.56 10.90 10.90 195,039 -0.93(-7.86%)
Jan 26, 2021 10.98 12.49 10.90 11.83 186,178 +1.00(+9.23%)
Jan 25, 2021 11.46 11.46 10.69 10.83 69,180 -0.68(-5.91%)
Jan 22, 2021 11.49 11.98 11.26 11.51 46,300 +0.04(+0.35%)
Jan 21, 2021 11.89 11.95 11.43 11.47 25,517 -0.49(-4.10%)
Jan 20, 2021 11.79 12.17 11.10 11.96 153,680 +0.12(+1.01%)
Jan 19, 2021 11.13 11.99 11.05 11.84 51,090 +0.89(+8.13%)
Jan 15, 2021 10.91 11.45 10.91 10.95 16,000 -0.01(-0.09%)
Jan 14, 2021 11.05 11.27 10.91 10.96 24,965 -0.01(-0.09%)
Jan 13, 2021 11.15 11.49 10.88 10.97 35,938 -0.21(-1.88%)
Jan 12, 2021 10.30 11.39 10.19 11.18 68,096 +0.80(+7.71%)
Jan 11, 2021 10.42 10.65 10.04 10.38 109,016 -0.34(-3.17%)
Jan 08, 2021 11.13 11.13 10.46 10.72 38,600 -0.30(-2.72%)
Jan 07, 2021 11.18 11.41 10.91 11.02 47,308 -0.10(-0.90%)
Jan 06, 2021 10.95 11.65 10.95 11.12 56,737 +0.19(+1.74%)
Jan 05, 2021 11.29 11.30 10.82 10.93 59,575 -0.31(-2.76%)
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.