Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lyra Therapeutics Inc (NQ: LYRA )

0.2800 -0.0089 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.2900 0.2914 0.2720 0.2800 1,025,201 -0.01(-3.08%)
Jul 18, 2024 0.3047 0.3062 0.2881 0.2889 861,403 -0.02(-5.68%)
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 3,774,278 +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 7,688,386 -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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.