Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lyra Therapeutics Inc (NQ: LYRA )

0.3293 -0.0107 (-3.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.050 5.350 4.640 4.870 25,003 -0.28(-5.44%)
Feb 25, 2022 5.450 5.330 5.100 5.150 15,437 -0.21(-3.92%)
Feb 24, 2022 4.800 5.580 4.350 5.360 49,623 +0.36(+7.20%)
Feb 23, 2022 4.900 5.090 4.730 5.000 23,000 +0.12(+2.46%)
Feb 22, 2022 4.670 5.020 4.652 4.880 32,778 +0.07(+1.46%)
Feb 18, 2022 4.810 0 +0.09(+1.91%)
Feb 17, 2022 4.300 4.780 4.280 4.720 56,929 +0.51(+12.11%)
Feb 16, 2022 4.380 4.450 4.150 4.210 14,172 -0.29(-6.44%)
Feb 15, 2022 4.420 4.560 4.380 4.500 9,141 +0.09(+2.04%)
Feb 14, 2022 4.760 4.760 4.380 4.410 31,030 -0.37(-7.74%)
Feb 11, 2022 4.920 4.920 4.600 4.780 23,479 +0.00(+0.00%)
Feb 10, 2022 4.830 4.860 4.612 4.780 10,899 -0.03(-0.62%)
Feb 09, 2022 4.720 4.880 4.650 4.810 11,263 +0.19(+4.11%)
Feb 08, 2022 4.620 4.848 4.600 4.620 19,798 +0.00(+0.00%)
Feb 07, 2022 4.570 4.748 4.570 4.620 35,277 +0.07(+1.54%)
Feb 04, 2022 4.050 4.750 4.050 4.550 27,474 +0.41(+9.90%)
Feb 03, 2022 4.480 4.560 4.024 4.140 25,960 -0.44(-9.61%)
Feb 02, 2022 4.580 4.730 4.310 4.580 33,397 +0.09(+2.00%)
Feb 01, 2022 4.100 4.500 4.100 4.490 28,987 +0.40(+9.78%)
Jan 31, 2022 3.600 4.090 4.090 56,216 +0.59(+16.86%)
Jan 28, 2022 3.540 3.890 3.395 3.500 55,047 -0.01(-0.28%)
Jan 27, 2022 3.900 3.940 3.450 3.510 30,819 -0.45(-11.36%)
Jan 26, 2022 4.070 4.130 3.810 3.960 28,741 +0.00(+0.00%)
Jan 25, 2022 3.750 4.000 3.750 3.960 42,216 +0.26(+7.03%)
Jan 24, 2022 3.770 3.770 3.300 3.700 59,867 -0.07(-1.86%)
Jan 21, 2022 3.720 4.050 3.470 3.770 76,512 +0.05(+1.34%)
Jan 20, 2022 3.840 3.990 3.700 3.720 18,852 -0.13(-3.38%)
Jan 19, 2022 4.020 4.100 3.850 3.850 26,142 -0.20(-4.94%)
Jan 18, 2022 3.960 4.120 3.950 4.050 22,908 +0.10(+2.53%)
Jan 14, 2022 3.950 0 -0.11(-2.71%)
Jan 13, 2022 4.230 4.290 4.060 4.060 31,755 -0.13(-3.10%)
Jan 12, 2022 4.330 4.400 4.100 4.190 34,401 -0.13(-3.01%)
Jan 11, 2022 4.230 4.470 4.230 4.320 21,321 +0.09(+2.13%)
Jan 10, 2022 4.120 4.340 3.950 4.230 66,121 +0.03(+0.71%)
Jan 07, 2022 4.320 4.340 4.140 4.200 26,650 -0.07(-1.64%)
Jan 06, 2022 4.370 4.415 4.010 4.270 58,048 +0.02(+0.47%)
Jan 05, 2022 4.330 4.390 4.245 4.250 28,544 -0.10(-2.30%)
Jan 04, 2022 4.740 4.860 4.200 4.350 54,444 -0.33(-7.05%)
Jan 03, 2022 4.410 4.730 4.360 4.680 50,645 +0.32(+7.34%)
Dec 31, 2021 4.250 4.440 4.170 4.360 53,015 +0.08(+1.87%)
Dec 30, 2021 4.250 4.580 4.210 4.280 58,835 -0.11(-2.51%)
Dec 29, 2021 4.210 4.600 4.150 4.390 369,913 +0.17(+4.03%)
Dec 28, 2021 4.640 4.650 4.200 4.220 123,921 -0.42(-9.05%)
Dec 27, 2021 5.050 5.230 4.640 4.640 75,992 -0.53(-10.25%)
Dec 23, 2021 4.680 5.350 4.530 5.170 116,416 +0.50(+10.71%)
Dec 22, 2021 4.800 4.880 4.670 4.670 113,361 -0.16(-3.31%)
Dec 21, 2021 4.560 4.900 4.560 4.830 34,348 +0.28(+6.15%)
Dec 20, 2021 4.710 4.800 4.100 4.550 99,067 -0.16(-3.40%)
Dec 17, 2021 4.300 4.770 4.260 4.710 82,791 +0.34(+7.78%)
Dec 16, 2021 4.500 4.530 4.320 4.370 40,380 -0.01(-0.23%)
Dec 15, 2021 4.390 4.590 3.910 4.380 79,179 -0.01(-0.23%)
Dec 14, 2021 4.460 4.500 4.220 4.390 35,492 -0.10(-2.23%)
Dec 13, 2021 4.550 4.910 4.220 4.490 35,068 -0.02(-0.44%)
Dec 10, 2021 4.840 4.890 4.250 4.510 124,430 -0.22(-4.65%)
Dec 09, 2021 5.230 5.230 4.730 4.730 60,966 -0.52(-9.90%)
Dec 08, 2021 5.460 5.590 5.170 5.250 45,163 -0.15(-2.78%)
Dec 07, 2021 5.260 5.500 5.120 5.400 68,538 +0.29(+5.68%)
Dec 06, 2021 4.920 5.580 4.920 5.110 49,911 +0.21(+4.28%)
Dec 03, 2021 5.450 5.500 4.160 4.900 136,720 -0.64(-11.55%)
Dec 02, 2021 5.350 5.620 5.300 5.540 30,614 +0.20(+3.75%)
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.