TYRA
TYRA BIOSCIS (TYRA)
NASDAQ
$26.06+$0.010 (+0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.6B
    Market Cap
  • 122.46%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -18.21%
    Low Price$25.02
    High Price$33.06
  • 3 Months
    -21.11%
    Low Price$25.02
    High Price$33.59
  • 1 Year
    +122.46%
    Low Price$11.82
    High Price$39.61
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
25.95
26.81
25.95
26.05
+1.40%
493,596
08/20/2026
26.36
26.36
25.08
25.69
-4.18%
324,478
08/19/2026
26.69
26.98
26.27
26.81
+2.96%
303,631
08/18/2026
26.30
26.71
25.63
26.04
-0.69%
341,493
08/17/2026
25.00
27.06
24.98
26.22
+3.68%
596,344
08/14/2026
24.92
25.53
24.61
25.29
+1.08%
420,519
08/13/2026
25.33
25.45
24.83
25.02
-1.11%
528,378
08/12/2026
25.49
25.65
24.89
25.30
+0.48%
478,347
08/11/2026
26.25
26.45
24.75
25.18
-4.08%
730,128
08/10/2026
26.42
26.81
25.92
26.25
-0.98%
439,439
08/07/2026
27.38
27.82
26.14
26.51
-1.67%
820,623
08/06/2026
25.69
27.33
25.68
26.96
+4.86%
776,085
08/05/2026
29.00
30.59
25.46
25.71
-20.97%
2,741,985
08/04/2026
32.21
32.99
31.92
32.53
+1.53%
396,451
08/04/2026
-$0.69 Earnings
08/03/2026
31.06
32.56
30.82
32.04
+0.50%
507,315
07/31/2026
33.06
33.06
31.12
31.88
-3.57%
712,733
07/30/2026
31.39
33.26
31.06
33.06
+6.27%
854,047
07/29/2026
31.32
31.80
30.16
31.11
+0.74%
496,080
07/28/2026
31.21
31.71
30.38
30.88
-0.58%
410,064
07/27/2026
30.79
32.26
30.79
31.06
+1.40%
473,786
07/24/2026
31.08
31.08
30.02
30.63
-0.55%
645,856
07/23/2026
30.13
30.80
29.70
30.80
+0.69%
435,476
07/22/2026
32.27
32.27
30.55
30.59
-3.96%
470,563
07/21/2026
31.07
31.96
31.05
31.85
+2.56%
353,204
07/20/2026
32.00
33.05
31.03
31.06
-3.35%
348,454
07/17/2026
31.14
33.72
30.08
32.13
+1.65%
621,567
07/16/2026
31.98
32.65
31.24
31.61
-2.38%
473,666
07/15/2026
32.54
33.43
31.62
32.38
-1.52%
388,717
07/14/2026
32.61
33.15
31.80
32.88
+0.64%
564,775
07/13/2026
32.16
33.12
31.40
32.67
-0.24%
642,107
07/10/2026
32.80
33.27
31.09
32.75
-0.79%
1,005,596
07/09/2026
32.23
33.12
31.93
33.01
+1.35%
612,240
07/08/2026
31.90
32.84
31.43
32.57
+1.97%
614,558
07/07/2026
31.06
32.76
30.29
31.94
+3.50%
754,577
07/06/2026
30.72
31.62
30.01
30.86
+0.78%
500,718
07/02/2026
29.71
30.78
29.33
30.62
+4.11%
646,047
07/01/2026
31.92
32.30
29.27
29.41
-7.92%
762,231
06/30/2026
32.59
32.62
31.41
31.94
-0.53%
826,062
06/29/2026
31.71
32.30
30.93
32.11
+0.72%
633,294
06/26/2026
30.92
32.26
30.08
31.88
+3.04%
4,230,021
06/25/2026
30.34
31.57
30.21
30.94
+1.88%
653,152
06/24/2026
30.01
31.21
29.68
30.37
+1.03%
633,658
06/23/2026
29.44
31.30
28.87
30.06
-0.27%
1,031,993
06/22/2026
28.63
30.40
28.06
30.14
+6.43%
885,503
06/18/2026
29.98
30.09
27.98
28.32
-2.58%
2,561,457
06/17/2026
28.83
29.60
28.48
29.07
+3.05%
743,998
06/16/2026
28.55
29.31
27.62
28.21
-1.19%
633,596
06/15/2026
27.19
28.57
26.58
28.55
+5.78%
987,117
06/12/2026
25.64
27.58
25.01
26.99
+5.55%
1,013,844
06/11/2026
25.51
26.56
24.66
25.57
+0.59%
1,298,285
06/10/2026
26.19
27.06
25.13
25.42
-2.00%
648,765
06/09/2026
27.24
27.29
25.22
25.94
-3.03%
1,424,038
06/08/2026
26.31
27.11
26.00
26.75
+0.41%
1,198,482
06/05/2026
27.11
27.79
26.41
26.64
-1.99%
1,487,986
06/04/2026
28.69
29.61
26.44
27.18
-5.26%
1,322,754
06/03/2026
28.51
29.81
28.40
28.69
+0.10%
769,658
06/02/2026
30.02
30.02
28.49
28.66
-5.69%
716,753
06/01/2026
33.35
33.35
29.65
30.39
-9.04%
1,077,350
05/29/2026
32.68
33.91
32.20
33.41
+2.23%
1,077,912
05/28/2026
33.36
33.68
32.18
32.68
-1.48%
494,782
05/27/2026
33.37
34.50
32.75
33.17
-1.25%
375,699
05/26/2026
32.75
33.65
32.37
33.59
+3.45%
568,100
05/22/2026
33.06
33.45
32.16
32.47
-1.67%
312,023
05/21/2026
32.99
33.59
32.56
33.02
-1.14%
609,654
05/20/2026
34.19
34.82
33.37
33.40
-1.12%
1,148,887
05/19/2026
35.08
35.62
33.73
33.78
-5.27%
1,110,176
05/18/2026
37.02
37.22
34.82
35.66
-3.73%
757,299
05/15/2026
35.81
37.27
34.84
37.04
+1.45%
1,017,791
05/14/2026
36.03
37.03
35.17
36.51
+0.88%
534,456
05/13/2026
34.87
36.31
34.20
36.19
+3.79%
644,213
05/13/2026
-$0.64 Earnings
05/12/2026
33.80
35.08
33.01
34.87
+2.53%
471,284
05/11/2026
34.38
35.14
33.41
34.01
-0.90%
407,926
05/08/2026
32.95
34.57
32.94
34.32
+4.32%
896,093
05/07/2026
33.80
33.80
32.26
32.90
-2.66%
565,808
05/06/2026
33.91
34.98
32.89
33.80
-0.38%
526,264
05/05/2026
35.00
35.54
33.03
33.93
-3.44%
503,510
05/04/2026
34.04
35.55
33.64
35.14
+3.23%
796,382
05/01/2026
34.77
35.68
33.78
34.04
-2.04%
741,073
04/30/2026
34.24
35.45
33.99
34.75
+2.86%
1,556,639
04/29/2026
34.92
36.37
33.30
33.79
-3.64%
1,174,228
04/28/2026
37.00
38.43
34.56
35.06
-5.04%
801,068
04/27/2026
37.63
38.63
36.48
36.92
-1.78%
882,823
04/24/2026
36.51
37.72
35.43
37.59
+2.45%
1,051,387
04/23/2026
37.29
37.90
36.33
36.69
-1.77%
729,718
04/22/2026
37.44
38.10
36.63
37.35
+1.80%
948,163
04/21/2026
34.23
36.74
33.61
36.69
+6.75%
1,268,022
04/20/2026
35.53
35.60
34.30
34.37
-3.35%
1,290,785
04/17/2026
35.55
36.60
33.87
35.56
+1.25%
1,346,053
04/16/2026
34.80
35.45
34.56
35.12
+0.43%
1,804,884
04/15/2026
35.43
36.67
34.87
34.97
-0.85%
1,062,047
04/14/2026
35.94
36.58
35.13
35.27
-0.98%
1,416,033
04/13/2026
35.62
36.63
35.19
35.62
+1.02%
1,224,074
04/10/2026
36.68
36.99
34.94
35.26
-3.90%
875,341
04/09/2026
37.00
38.29
36.47
36.69
-1.19%
1,005,783
04/08/2026
38.19
39.32
36.79
37.13
-1.59%
857,683
04/07/2026
38.63
39.30
37.13
37.73
-3.08%
841,702
04/06/2026
39.62
40.51
38.72
38.93
-1.72%
1,204,947
04/02/2026
37.16
40.00
37.10
39.61
+3.47%
1,048,229