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 (%)
Aug 31, 2021 7.040 7.250 7.040 7.140 53,569 +0.14(+2.00%)
Aug 30, 2021 7.160 7.256 6.910 7.000 29,275 -0.16(-2.23%)
Aug 27, 2021 7.120 7.400 7.120 7.160 22,048 +0.02(+0.28%)
Aug 26, 2021 7.000 7.365 7.000 7.140 24,843 +0.14(+2.07%)
Aug 25, 2021 7.020 7.410 6.940 6.995 37,720 -0.12(-1.76%)
Aug 24, 2021 6.750 7.120 6.700 7.120 30,365 +0.36(+5.33%)
Aug 23, 2021 6.640 6.940 6.223 6.760 55,225 +0.28(+4.32%)
Aug 20, 2021 6.670 6.790 6.260 6.480 69,234 -0.27(-4.00%)
Aug 19, 2021 6.680 6.780 6.091 6.750 92,967 -0.08(-1.17%)
Aug 18, 2021 6.900 6.970 6.550 6.830 42,043 -0.02(-0.29%)
Aug 17, 2021 6.690 6.860 6.616 6.850 21,012 +0.14(+2.09%)
Aug 16, 2021 6.910 7.050 6.550 6.710 25,008 -0.23(-3.31%)
Aug 13, 2021 7.290 7.520 6.910 6.940 27,277 -0.44(-5.96%)
Aug 12, 2021 7.680 7.750 7.040 7.380 50,432 +0.23(+3.22%)
Aug 11, 2021 6.770 7.690 6.650 7.150 56,492 +0.45(+6.72%)
Aug 10, 2021 6.830 6.830 6.530 6.700 23,251 +0.01(+0.15%)
Aug 09, 2021 6.980 7.150 6.550 6.690 39,783 -0.28(-4.02%)
Aug 06, 2021 6.510 6.970 6.410 6.970 75,429 +0.59(+9.25%)
Aug 05, 2021 6.080 6.440 5.964 6.380 25,664 +0.32(+5.28%)
Aug 04, 2021 6.110 6.337 6.020 6.060 29,332 -0.05(-0.82%)
Aug 03, 2021 6.470 6.490 5.830 6.110 93,237 -0.33(-5.12%)
Aug 02, 2021 6.480 6.530 6.430 6.440 15,532 +0.00(+0.00%)
Jul 30, 2021 6.500 6.540 6.350 6.440 19,428 -0.02(-0.31%)
Jul 29, 2021 6.640 6.860 6.400 6.460 46,432 -0.17(-2.56%)
Jul 28, 2021 6.300 6.800 6.300 6.630 44,102 +0.35(+5.57%)
Jul 27, 2021 6.440 6.730 6.180 6.280 34,929 -0.25(-3.83%)
Jul 26, 2021 6.800 6.930 6.300 6.530 46,732 -0.28(-4.11%)
Jul 23, 2021 7.090 7.151 6.810 6.810 56,540 -0.28(-3.95%)
Jul 22, 2021 7.480 7.530 7.090 7.090 29,208 -0.40(-5.34%)
Jul 21, 2021 7.150 7.650 7.150 7.490 39,981 +0.35(+4.90%)
Jul 20, 2021 7.430 7.430 7.140 7.140 37,929 -0.27(-3.64%)
Jul 19, 2021 7.220 7.590 7.150 7.410 38,417 +0.15(+2.07%)
Jul 16, 2021 7.480 7.500 7.250 7.260 40,466 -0.19(-2.55%)
Jul 15, 2021 7.630 7.680 7.200 7.450 52,797 -0.13(-1.72%)
Jul 14, 2021 7.500 7.756 7.500 7.580 42,616 +0.07(+0.93%)
Jul 13, 2021 7.910 7.930 7.430 7.510 50,360 -0.51(-6.36%)
Jul 12, 2021 8.110 8.126 7.800 8.020 35,960 -0.07(-0.87%)
Jul 09, 2021 7.650 8.150 7.630 8.090 47,033 +0.46(+6.03%)
Jul 08, 2021 7.610 7.750 7.520 7.630 58,311 -0.11(-1.42%)
Jul 07, 2021 7.990 8.088 7.500 7.740 69,584 -0.23(-2.89%)
Jul 06, 2021 8.225 8.400 7.880 7.970 86,630 -0.24(-2.92%)
Jul 02, 2021 7.960 8.440 7.848 8.210 127,594 +0.33(+4.19%)
Jul 01, 2021 8.000 8.030 7.620 7.880 100,324 -0.15(-1.87%)
Jun 30, 2021 8.520 8.630 7.850 8.030 135,448 -0.33(-3.95%)
Jun 29, 2021 8.970 9.130 8.260 8.360 69,925 -0.62(-6.90%)
Jun 28, 2021 8.700 9.210 8.698 8.980 91,560 +0.36(+4.18%)
Jun 25, 2021 8.490 9.250 8.440 8.620 1,007,986 +0.18(+2.13%)
Jun 24, 2021 8.500 8.710 8.210 8.440 142,077 +0.00(+0.00%)
Jun 23, 2021 8.340 8.740 8.200 8.440 264,014 +0.36(+4.46%)
Jun 22, 2021 8.320 8.618 7.925 8.080 106,490 -0.24(-2.88%)
Jun 21, 2021 8.770 8.770 8.300 8.320 103,098 -0.34(-3.93%)
Jun 18, 2021 8.980 9.200 8.570 8.660 121,147 -0.39(-4.31%)
Jun 17, 2021 9.240 9.330 8.820 9.050 161,853 -0.17(-1.84%)
Jun 16, 2021 9.150 9.330 8.865 9.220 146,360 +0.05(+0.55%)
Jun 15, 2021 9.260 9.270 8.780 9.170 179,318 -0.11(-1.19%)
Jun 14, 2021 9.120 9.450 9.020 9.280 91,644 +0.09(+0.98%)
Jun 11, 2021 8.960 9.380 8.890 9.190 326,860 +0.19(+2.11%)
Jun 10, 2021 9.060 9.179 8.821 9.000 168,898 -0.28(-3.02%)
Jun 09, 2021 8.550 9.370 8.550 9.280 445,448 +1.41(+17.92%)
Jun 08, 2021 8.280 8.300 7.770 7.870 215,513 -0.38(-4.61%)
Jun 07, 2021 7.980 8.290 7.900 8.250 92,315 +0.38(+4.83%)
Jun 04, 2021 7.550 8.200 7.500 7.870 126,206 +0.44(+5.92%)
Jun 03, 2021 7.760 8.100 7.410 7.430 118,353 -0.73(-8.95%)
Jun 02, 2021 8.100 9.410 7.600 8.160 971,150 +0.53(+6.95%)
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.