Skip to main content

Lyra Therapeutics Inc (NQ: LYRA )

0.2972 -0.0091 (-2.97%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.3110 0.3139 0.2953 0.3063 983,301 -0.00(-1.19%)
Jul 16, 2024 0.3049 0.3149 0.3040 0.3100 1,327,711 +0.01(+1.64%)
Jul 15, 2024 0.2892 0.3050 0.2892 0.3050 1,252,549 +0.01(+4.81%)
Jul 12, 2024 0.2919 0.3009 0.2835 0.2910 1,212,562 -0.00(-0.34%)
Jul 11, 2024 0.2896 0.2995 0.2690 0.2920 1,820,662 -0.00(-0.24%)
Jul 10, 2024 0.2711 0.2940 0.2701 0.2927 788,587 +0.02(+7.93%)
Jul 09, 2024 0.2687 0.2868 0.2647 0.2712 1,307,224 +0.00(+0.74%)
Jul 08, 2024 0.2719 0.2795 0.2611 0.2692 1,546,847 -0.00(-1.03%)
Jul 05, 2024 0.2800 0.2851 0.2664 0.2720 822,814 -0.01(-2.86%)
Jul 03, 2024 0.2799 0.2898 0.2740 0.2800 548,619 +0.00(+0.00%)
Jul 02, 2024 0.3000 0.2990 0.2800 0.2800 1,054,954 -0.02(-5.69%)
Jul 01, 2024 0.2728 0.3075 0.2725 0.2969 2,575,871 +0.02(+7.30%)
Jun 28, 2024 0.2583 0.2888 0.2540 0.2767 7,979,641 +0.02(+5.93%)
Jun 27, 2024 0.2660 0.2745 0.2532 0.2612 4,080,150 -0.01(-2.17%)
Jun 26, 2024 0.2576 0.2713 0.2532 0.2670 2,331,988 +0.01(+3.49%)
Jun 25, 2024 0.2632 0.2707 0.2570 0.2580 2,403,962 -0.00(-1.79%)
Jun 24, 2024 0.2738 0.2850 0.2601 0.2627 2,228,972 -0.01(-2.78%)
Jun 21, 2024 0.2618 0.2760 0.2618 0.2702 1,919,292 +0.01(+3.29%)
Jun 20, 2024 0.2600 0.2740 0.2588 0.2616 1,886,594 +0.00(+1.08%)
Jun 18, 2024 0.2671 0.2720 0.2559 0.2588 1,639,134 -0.01(-4.33%)
Jun 17, 2024 0.2900 0.2947 0.2700 0.2705 1,650,676 -0.02(-8.37%)
Jun 14, 2024 0.3061 0.3061 0.2864 0.2952 1,748,930 -0.01(-4.80%)
Jun 13, 2024 0.3019 0.3149 0.3009 0.3101 873,323 +0.00(+0.03%)
Jun 12, 2024 0.3063 0.3174 0.3058 0.3100 788,257 -0.00(-0.03%)
Jun 11, 2024 0.3067 0.3127 0.3027 0.3101 724,648 -0.00(-0.67%)
Jun 10, 2024 0.3143 0.3193 0.3066 0.3122 1,320,344 -0.01(-2.56%)
Jun 07, 2024 0.3142 0.3226 0.3142 0.3204 1,046,084 +0.00(+0.13%)
Jun 06, 2024 0.3203 0.3430 0.3163 0.3200 2,190,238 +0.00(+0.00%)
Jun 05, 2024 0.3330 0.3330 0.3117 0.3200 1,633,079 -0.00(-1.17%)
Jun 04, 2024 0.3200 0.3262 0.3100 0.3238 2,556,624 -0.00(-0.34%)
Jun 03, 2024 0.3220 0.3293 0.3054 0.3249 2,214,447 -0.00(-0.95%)
May 31, 2024 0.3300 0.3360 0.3226 0.3280 958,242 -0.00(-1.09%)
May 30, 2024 0.3288 0.3393 0.3217 0.3316 1,301,798 +0.00(+0.18%)
May 29, 2024 0.3216 0.3351 0.3201 0.3310 1,283,634 -0.00(-0.75%)
May 28, 2024 0.3267 0.3380 0.3205 0.3335 1,631,642 +0.01(+2.46%)
May 24, 2024 0.3276 0.3339 0.3100 0.3255 2,900,475 -0.00(-0.18%)
May 23, 2024 0.3400 0.3468 0.3210 0.3261 3,535,048 -0.02(-4.73%)
May 22, 2024 0.3501 0.3573 0.3371 0.3423 2,678,416 -0.01(-3.69%)
May 21, 2024 0.3964 0.3980 0.3352 0.3554 4,822,463 -0.02(-4.72%)
May 20, 2024 0.3811 0.4000 0.3720 0.3730 3,322,554 -0.01(-2.61%)
May 17, 2024 0.3707 0.4185 0.3560 0.3830 5,856,332 +0.02(+4.19%)
May 16, 2024 0.3600 0.3688 0.3542 0.3676 2,149,160 +0.01(+3.32%)
May 15, 2024 0.3700 0.3745 0.3467 0.3558 2,380,766 -0.02(-4.35%)
May 14, 2024 0.3500 0.3828 0.3477 0.3720 3,774,292 +0.01(+2.59%)
May 13, 2024 0.3600 0.3693 0.3570 0.3626 2,566,163 -0.01(-2.66%)
May 10, 2024 0.3796 0.3853 0.3560 0.3725 3,680,142 -0.01(-3.62%)
May 09, 2024 0.3900 0.3971 0.3606 0.3865 5,198,510 -0.00(-0.85%)
May 08, 2024 0.4100 0.4200 0.3801 0.3898 7,694,067 -0.03(-7.19%)
May 07, 2024 0.4400 0.4900 0.4100 0.4200 19,035,878 -0.10(-19.46%)
May 06, 2024 0.3914 0.6400 0.3600 0.5215 108,472,088 -3.51(-87.06%)
May 03, 2024 4.660 4.710 3.920 4.030 2,439,825 -0.60(-12.96%)
May 02, 2024 5.260 5.260 4.580 4.630 582,604 -0.62(-11.81%)
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.