Tyra Biosciences Inc (TYRA) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	19.09	19.09	18.26	18.52	-2.73%	648,973
2026-10-15	18.86	19.30	18.76	19.04	+1.82%	418,028
2026-10-14	18.44	18.82	18.25	18.70	+0.75%	483,997
2026-10-13	19.39	19.60	18.54	18.56	-5.31%	469,540
2026-10-12	19.73	20.03	19.51	19.60	-1.71%	334,413
2026-10-09	19.93	20.59	19.73	19.94	-0.15%	649,439
2026-10-08	20.12	20.16	19.50	19.97	-2.06%	792,255
2026-10-07	19.97	20.79	19.80	20.39	+0.74%	477,743
2026-10-06	20.93	20.98	19.60	20.24	-3.30%	763,383
2026-10-05	20.57	21.03	19.94	20.93	+2.45%	614,360
2026-10-02	21.25	21.39	20.17	20.43	-2.76%	1,047,667
2026-10-01	21.78	22.32	20.88	21.01	-3.93%	889,699
2026-09-30	22.19	22.45	21.70	21.87	-0.50%	1,034,684
2026-09-29	21.37	22.62	21.29	21.98	+2.47%	501,797
2026-09-28	21.57	21.93	21.00	21.45	-1.42%	824,582
2026-09-25	22.33	22.41	21.66	21.76	-2.90%	1,421,983
2026-09-24	23.17	23.41	22.12	22.41	-3.53%	1,090,085
2026-09-23	25.27	25.39	22.86	23.23	-9.15%	1,102,779
2026-09-22	25.77	26.43	25.20	25.57	-0.31%	1,215,889
2026-09-21	26.04	26.96	25.39	25.65	-0.31%	989,217
2026-09-18	24.58	25.88	24.40	25.73	+5.32%	2,069,688
2026-09-17	24.80	25.17	24.27	24.43	+0.33%	511,825
2026-09-16	25.58	26.15	24.15	24.35	-4.25%	1,138,620
2026-09-15	24.71	25.77	24.15	25.43	+1.44%	1,142,331
2026-09-14	23.20	26.36	23.20	25.07	+13.80%	2,066,103
2026-09-11	23.63	23.96	21.86	22.03	-6.41%	1,548,636
2026-09-10	21.41	23.64	21.27	23.54	+6.95%	2,477,607
2026-09-09	18.94	22.30	18.66	22.01	-17.66%	6,069,061
2026-09-08	27.95	29.49	26.70	26.73	-6.70%	1,158,785
2026-09-04	24.51	29.56	24.51	28.65	+15.25%	1,864,601
2026-09-03	25.22	25.59	24.61	24.86	-1.07%	603,551
2026-09-02	25.52	26.42	24.80	25.13	-0.67%	567,917
2026-09-01	24.99	25.59	24.84	25.30	+1.08%	423,512
2026-08-31	24.82	25.21	24.17	25.03	+0.36%	423,798
2026-08-28	25.88	25.88	24.91	24.94	-4.55%	217,500
2026-08-27	26.17	26.68	25.92	26.13	-0.34%	253,994
2026-08-26	26.63	26.79	26.03	26.22	-1.76%	286,933
2026-08-25	26.47	26.99	26.30	26.69	+2.30%	317,813
2026-08-24	25.99	26.42	25.18	26.09	+0.15%	321,120
2026-08-21	25.95	26.81	25.95	26.05	+1.40%	493,596
2026-08-20	26.36	26.36	25.08	25.69	-4.18%	324,478
2026-08-19	26.69	26.98	26.27	26.81	+2.96%	303,631
2026-08-18	26.30	26.71	25.63	26.04	-0.69%	341,493
2026-08-17	25.00	27.05	24.98	26.22	+3.68%	596,344
2026-08-14	24.92	25.53	24.61	25.29	+1.08%	420,526
2026-08-13	25.33	25.45	24.83	25.02	-1.11%	528,378
2026-08-12	25.49	25.65	24.89	25.30	+0.48%	478,347
2026-08-11	26.25	26.45	24.75	25.18	-4.08%	730,128
2026-08-10	26.42	26.80	25.92	26.25	-0.98%	439,504
2026-08-07	27.38	27.82	26.14	26.51	-1.67%	820,623
2026-08-06	25.69	27.33	25.68	26.96	+4.86%	776,085
2026-08-05	29.00	30.59	25.46	25.71	-20.97%	2,741,985
2026-08-04	32.21	32.99	31.91	32.53	+1.53%	396,456
2026-08-03	31.06	32.56	30.82	32.04	+0.50%	507,315
2026-07-31	33.06	33.06	31.12	31.88	-3.57%	712,733
2026-07-30	31.39	33.26	31.06	33.06	+6.27%	854,048
2026-07-29	31.32	31.80	30.16	31.11	+0.74%	496,080
2026-07-28	31.21	31.71	30.38	30.88	-0.58%	410,197
2026-07-27	30.79	32.26	30.79	31.06	+1.40%	473,786
2026-07-24	31.08	31.08	30.02	30.63	-0.55%	646,283
2026-07-23	30.13	30.80	29.70	30.80	+0.69%	435,476
2026-07-22	32.27	32.27	30.55	30.59	-3.96%	470,563
2026-07-21	31.07	31.96	31.05	31.85	+2.56%	353,204
2026-07-20	32.00	33.05	31.03	31.05	-3.35%	348,454
2026-07-17	31.14	33.72	30.08	32.13	+1.65%	621,567
2026-07-16	31.98	32.65	31.24	31.61	-2.38%	473,666
2026-07-15	32.54	33.43	31.62	32.38	-1.52%	388,743
2026-07-14	32.61	33.15	31.80	32.88	+0.64%	580,367
2026-07-13	32.16	33.12	31.40	32.67	-0.24%	642,107
2026-07-10	32.80	33.27	31.09	32.75	-0.79%	1,005,596
2026-07-09	32.23	33.12	31.93	33.01	+1.35%	612,240
2026-07-08	31.90	32.84	31.43	32.57	+1.97%	614,558
2026-07-07	31.06	32.76	30.29	31.94	+3.50%	754,577
2026-07-06	30.72	31.62	30.01	30.86	+0.78%	500,718
2026-07-02	29.71	30.78	29.33	30.62	+4.11%	646,047
2026-07-01	31.92	32.30	29.27	29.41	-7.92%	762,231
2026-06-30	32.59	32.62	31.41	31.94	-0.53%	826,062
2026-06-29	31.71	32.30	30.93	32.11	+0.72%	633,294
2026-06-26	30.92	32.26	30.08	31.88	+3.04%	4,230,021
2026-06-25	30.34	31.57	30.20	30.94	+1.88%	653,152
2026-06-24	30.01	31.21	29.68	30.37	+1.03%	633,658
2026-06-23	29.44	31.30	28.87	30.06	-0.27%	1,031,993
2026-06-22	28.63	30.40	28.06	30.14	+6.43%	885,503
2026-06-18	29.98	30.09	27.98	28.32	-2.58%	2,561,457
2026-06-17	28.83	29.59	28.48	29.07	+3.05%	743,998
2026-06-16	28.55	29.31	27.62	28.21	-1.19%	633,596
2026-06-15	27.19	28.57	26.58	28.55	+5.78%	987,117
2026-06-12	25.64	27.58	25.01	26.99	+5.55%	1,013,844
2026-06-11	25.51	26.55	24.66	25.57	+0.59%	1,298,285
2026-06-10	26.19	27.06	25.13	25.42	-2.00%	648,765
2026-06-09	27.24	27.29	25.22	25.94	-3.03%	1,424,038
2026-06-08	26.31	27.11	26.00	26.75	+0.41%	1,198,482
2026-06-05	27.11	27.79	26.41	26.64	-1.99%	1,487,986
2026-06-04	28.69	29.61	26.44	27.18	-5.26%	1,322,754
2026-06-03	28.51	29.81	28.40	28.69	+0.10%	770,353
2026-06-02	30.02	30.02	28.49	28.66	-5.69%	716,753
2026-06-01	33.35	33.35	29.65	30.39	-9.04%	1,077,350
2026-05-29	32.68	33.91	32.20	33.41	+2.23%	1,077,912
2026-05-28	33.36	33.67	32.18	32.68	-1.48%	494,782
2026-05-27	33.37	34.50	32.75	33.17	-1.25%	375,699
2026-05-26	32.75	33.65	32.37	33.59	+3.45%	568,100
2026-05-22	33.06	33.45	32.16	32.47	-1.67%	312,023
2026-05-21	32.99	33.59	32.56	33.02	-1.14%	609,654
2026-05-20	34.19	34.82	33.37	33.40	-1.12%	1,149,287
2026-05-19	35.08	35.62	33.73	33.78	-5.27%	1,110,176
2026-05-18	37.02	37.22	34.82	35.66	-3.73%	757,299
2026-05-15	35.81	37.27	34.84	37.04	+1.45%	1,017,791
2026-05-14	36.03	37.03	35.17	36.51	+0.88%	534,456
2026-05-13	34.87	36.31	34.20	36.19	+3.79%	644,213
2026-05-12	33.80	35.08	33.01	34.87	+2.53%	471,284
2026-05-11	34.38	35.13	33.41	34.01	-0.90%	407,926
2026-05-08	32.95	34.57	32.94	34.32	+4.32%	896,093
2026-05-07	33.80	33.80	32.26	32.90	-2.66%	565,808
2026-05-06	33.91	34.98	32.89	33.80	-0.38%	526,265
2026-05-05	35.00	35.53	33.03	33.93	-3.44%	503,510
2026-05-04	34.04	35.55	33.64	35.14	+3.23%	796,382
2026-05-01	34.77	35.68	33.77	34.04	-2.04%	741,073
2026-04-30	34.24	35.45	33.99	34.75	+2.86%	1,556,639
2026-04-29	34.92	36.37	33.30	33.78	-3.64%	1,174,228
2026-04-28	37.00	38.43	34.56	35.06	-5.04%	801,068
2026-04-27	37.63	38.63	36.48	36.92	-1.78%	882,830
2026-04-24	36.51	37.72	35.43	37.59	+2.45%	1,051,387
2026-04-23	37.29	37.90	36.33	36.69	-1.77%	729,718
2026-04-22	37.44	38.09	36.63	37.35	+1.80%	948,163
2026-04-21	34.23	36.74	33.61	36.69	+6.75%	1,268,022
2026-04-20	35.53	35.60	34.30	34.37	-3.35%	1,290,785
2026-04-17	35.55	36.60	33.87	35.56	+1.25%	1,346,053
2026-04-16	34.80	35.45	34.56	35.12	+0.43%	1,804,884
2026-04-15	35.43	36.67	34.87	34.97	-0.85%	1,062,047
2026-04-14	35.94	36.58	35.13	35.27	-0.98%	1,416,033
2026-04-13	35.62	36.63	35.19	35.62	+1.02%	1,224,074
2026-04-10	36.68	36.99	34.94	35.26	-3.90%	875,342
2026-04-09	37.00	38.29	36.47	36.69	-1.19%	1,005,783
2026-04-08	38.19	39.32	36.79	37.13	-1.59%	857,683
2026-04-07	38.63	39.30	37.13	37.73	-3.08%	841,702
2026-04-06	39.62	40.51	38.72	38.93	-1.72%	1,204,947
2026-04-02	37.16	40.00	37.10	39.61	+3.47%	1,048,229
2026-04-01	39.10	40.65	37.95	38.28	-0.05%	826,092
2026-03-31	35.99	38.45	34.84	38.30	+10.69%	1,322,700
2026-03-30	36.51	36.57	34.01	34.60	-4.66%	1,541,099
2026-03-27	37.72	38.39	36.18	36.29	-4.58%	671,945
2026-03-26	36.00	38.86	36.00	38.03	+3.60%	596,365
2026-03-25	37.61	38.27	36.68	36.71	+1.09%	757,302
2026-03-24	36.34	36.58	35.00	36.31	-0.56%	696,149
2026-03-23	37.53	38.91	34.85	36.52	-1.70%	969,095
2026-03-20	38.67	39.15	37.13	37.15	-2.70%	2,124,411
2026-03-19	37.74	38.56	36.95	38.18	+0.34%	934,807
2026-03-18	37.56	38.53	36.49	38.05	+0.34%	1,330,615
2026-03-17	36.81	38.01	36.42	37.92	+2.46%	1,175,386
2026-03-16	36.27	37.84	36.27	37.01	+2.18%	575,146
2026-03-13	36.04	36.96	34.00	36.22	+0.61%	1,643,841
2026-03-12	36.04	36.38	34.52	36.00	-1.48%	853,615
2026-03-11	34.00	36.59	34.00	36.54	+5.18%	924,452
2026-03-10	33.64	35.09	33.64	34.74	+2.93%	831,630
2026-03-09	34.76	35.65	33.20	33.75	-3.68%	1,280,154
2026-03-06	34.48	35.37	33.52	35.04	+1.45%	1,533,923
2026-03-05	34.59	35.17	32.95	34.54	-2.07%	1,783,049
2026-03-04	32.00	35.96	30.47	35.27	+6.85%	6,161,167
2026-03-03	31.40	33.51	30.10	33.01	+1.51%	1,043,416
2026-03-02	32.02	33.54	31.52	32.52	-2.37%	681,246
2026-02-27	32.80	33.72	32.01	33.31	+0.39%	695,629
2026-02-26	34.50	34.54	31.83	33.18	-3.83%	756,928
2026-02-25	34.00	35.71	33.87	34.50	+1.83%	635,168
2026-02-24	33.95	34.07	32.84	33.88	+1.74%	812,234
2026-02-23	31.50	33.63	31.45	33.30	+5.45%	660,189
2026-02-20	31.10	31.61	30.00	31.58	+0.80%	548,864
2026-02-19	28.79	31.35	28.67	31.33	+6.56%	1,507,473
2026-02-18	29.33	29.94	28.64	29.40	+0.96%	911,645
2026-02-17	28.07	29.43	27.50	29.12	+4.04%	1,057,888
2026-02-13	29.41	30.26	27.82	27.99	-4.11%	481,525
2026-02-12	33.81	33.99	24.88	29.19	-2.70%	1,870,752
2026-02-11	31.41	32.29	28.18	30.00	-4.46%	951,101
2026-02-10	31.14	32.26	30.08	31.40	+2.95%	907,903
2026-02-09	31.03	31.03	29.47	30.50	-1.61%	434,070
2026-02-06	30.30	31.39	29.51	31.00	+5.23%	534,531
2026-02-05	30.31	31.27	29.39	29.46	-4.26%	625,623
2026-02-04	31.38	31.38	29.51	30.77	-1.50%	542,879
2026-02-03	31.72	32.37	30.27	31.24	+0.71%	731,653
2026-02-02	30.65	31.43	30.36	31.02	+0.65%	564,748
2026-01-30	31.91	32.14	30.07	30.82	-4.70%	982,995
2026-01-29	31.36	32.39	30.66	32.34	+4.05%	341,736
2026-01-28	31.85	31.85	30.63	31.08	-1.02%	489,333
2026-01-27	30.27	32.44	29.72	31.40	+4.08%	616,833
2026-01-26	30.11	30.86	28.51	30.17	-0.66%	605,800
2026-01-23	31.51	31.56	28.93	30.37	-1.75%	968,890
2026-01-22	29.69	31.43	29.30	30.91	+5.03%	1,223,829
2026-01-21	29.43	30.39	28.82	29.43	-0.27%	553,962
2026-01-20	28.31	31.16	27.40	29.51	+2.57%	1,647,451
2026-01-16	29.16	29.46	28.15	28.77	-0.86%	317,224
2026-01-15	29.14	29.78	28.71	29.02	-0.62%	454,125
2026-01-14	28.77	29.53	28.22	29.20	+1.35%	300,672
2026-01-13	28.77	29.03	27.50	28.81	+0.14%	440,737
2026-01-12	29.23	29.45	27.85	28.77	-1.84%	438,779
2026-01-09	30.70	30.70	29.03	29.31	-3.43%	548,510
2026-01-08	29.96	30.61	28.72	30.35	+0.73%	749,627
2026-01-07	26.63	30.39	26.21	30.13	+14.13%	754,993
2026-01-06	26.25	27.02	25.88	26.40	+0.42%	482,615
2026-01-05	26.79	26.87	24.95	26.29	-1.87%	1,253,102
2026-01-02	26.28	27.66	25.99	26.79	+1.90%	793,775
2025-12-31	25.46	26.41	25.36	26.29	+3.34%	592,435
2025-12-30	25.35	25.63	25.05	25.44	-0.12%	355,293
2025-12-29	25.73	26.17	24.88	25.47	-1.89%	346,917
2025-12-26	26.03	26.18	25.45	25.96	-0.31%	240,463
2025-12-24	26.00	26.34	25.66	26.04	+0.81%	200,242
2025-12-23	25.21	26.03	24.65	25.83	+1.77%	634,523
2025-12-22	25.50	26.09	25.10	25.38	-0.51%	390,487
2025-12-19	23.04	25.88	23.00	25.51	+10.96%	2,092,771
2025-12-18	22.71	23.39	22.63	22.99	+1.73%	414,407
2025-12-17	23.00	23.74	22.43	22.60	-1.61%	456,649
2025-12-16	22.56	23.59	22.48	22.97	+3.84%	369,122
2025-12-15	22.81	23.74	21.65	22.12	-2.25%	291,895
2025-12-12	22.97	23.39	22.06	22.63	-0.79%	259,244
2025-12-11	22.46	24.05	22.05	22.81	+2.33%	587,985
2025-12-10	22.10	22.52	21.81	22.29	+0.77%	388,475
2025-12-09	22.58	22.78	21.66	22.12	-2.98%	490,637
2025-12-08	21.76	23.23	21.72	22.80	+6.05%	424,499
2025-12-05	22.31	22.74	21.43	21.50	-2.76%	629,373
2025-12-04	21.52	22.13	21.43	22.11	+1.89%	916,904
2025-12-03	21.16	22.03	20.50	21.70	+3.73%	374,619
2025-12-02	20.84	21.17	20.07	20.92	+0.53%	366,572
2025-12-01	20.88	21.98	20.59	20.81	-7.76%	391,382
2025-11-28	22.29	22.82	21.68	22.56	+2.41%	273,312
2025-11-26	21.74	22.26	20.94	22.03	+0.59%	556,729
2025-11-25	22.34	22.68	21.68	21.90	-1.62%	537,443
2025-11-24	21.11	22.54	20.43	22.26	+5.40%	555,401
2025-11-21	20.74	21.81	19.18	21.12	+0.57%	1,624,928
2025-11-20	16.86	21.20	16.86	21.00	+26.35%	1,884,324
2025-11-19	16.07	16.68	15.94	16.62	+3.62%	264,005
2025-11-18	15.43	16.25	14.84	16.04	+0.88%	516,657
2025-11-17	15.69	17.21	15.35	15.90	+1.08%	365,138
2025-11-14	15.24	16.13	15.06	15.73	+0.90%	345,156
2025-11-13	15.29	16.02	14.67	15.59	+0.71%	272,399
2025-11-12	15.20	15.74	14.85	15.48	+2.31%	135,728
2025-11-11	14.49	15.38	13.83	15.13	+4.34%	156,499
2025-11-10	14.61	15.23	14.30	14.50	+1.26%	236,844
2025-11-07	14.50	14.60	13.86	14.32	+0.28%	185,918
2025-11-06	14.73	15.38	13.35	14.28	-3.64%	214,958
2025-11-05	15.01	15.26	14.55	14.82	-1.20%	160,706
2025-11-04	14.74	15.72	14.54	15.00	-2.79%	476,439
2025-11-03	15.68	15.99	14.83	15.43	-2.59%	224,343
2025-10-31	15.57	16.05	15.13	15.84	+1.02%	157,029
2025-10-30	15.16	15.77	15.10	15.68	+2.89%	263,049
2025-10-29	14.55	15.54	14.44	15.24	+4.67%	294,888
2025-10-28	14.82	14.90	14.32	14.56	-1.89%	313,629
2025-10-27	14.34	14.84	14.21	14.84	+4.29%	569,420
2025-10-24	14.39	14.99	14.14	14.23	+0.78%	132,410
2025-10-23	13.92	14.22	13.75	14.12	+0.93%	152,218
2025-10-22	14.68	15.01	13.96	13.99	-4.89%	628,054
2025-10-21	14.94	15.49	14.61	14.71	-2.06%	175,820
2025-10-20	14.73	15.04	14.49	15.02	+3.59%	412,090

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+46.21%). Pire mois : Mai (-7.51%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+7.63%
Févr-4.03%
Mars+0.37%
Avr+4.45%
Mai-7.51%
Juin+2.39%
Juil+10.42%
Août+0.15%
Sept-0.95%
Oct+18.03%
Nov+46.21%
Déc+26.33%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Tyra Biosciences Inc (TYRA) ?

18.52 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de TYRA ?

Plus haut à 40.65 et plus bas à 13.35 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Tyra Biosciences Inc ?

Historiquement, le mois le plus fort de TYRA a été Nov (moyenne +46.21%) et le plus faible Mai (moyenne -7.51%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.