Lyra Therapeutics Inc. Common Stockのデータ

Lyra Therapeutics Inc. Common Stockの基本情報

名前 Lyra Therapeutics Inc. Common Stock
ティッカー LYRA
国 United States
上場年 2020.0
セクター Health Care

Lyra Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.33 14.0 14.61 14.77 407100.0 14.77
2021-02-12 14.25 13.35 13.55 13.86 735200.0 13.86
2021-02-11 14.68 12.62 14.0 13.19 2555700.0 13.19
2021-02-10 10.96 10.41 10.53 10.81 172000.0 10.81
2021-02-09 10.79 10.35 10.7 10.6 174800.0 10.6
2021-02-08 10.94 10.43 10.79 10.63 39900.0 10.63
2021-02-05 10.8 10.26 10.69 10.68 145300.0 10.68
2021-02-04 10.98 10.63 10.79 10.66 31200.0 10.66
2021-02-03 11.15 10.68 10.96 10.86 23600.0 10.86
2021-02-02 11.46 10.57 11.21 10.96 33300.0 10.96
2021-02-01 11.18 10.46 10.6 10.89 34700.0 10.89
2021-01-29 10.94 10.31 10.68 10.57 47500.0 10.57
2021-01-28 11.2 10.6 10.94 10.68 50200.0 10.68
2021-01-27 11.56 10.9 11.49 10.9 195000.0 10.9
2021-01-26 12.49 10.9 10.98 11.83 186100.0 11.83
2021-01-25 11.46 10.69 11.46 10.83 69200.0 10.83
2021-01-22 11.98 11.26 11.49 11.51 46400.0 11.51
2021-01-21 11.95 11.43 11.89 11.47 25500.0 11.47
2021-01-20 12.17 11.1 11.79 11.96 153700.0 11.96
2021-01-19 11.99 11.05 11.13 11.84 51100.0 11.84
2021-01-15 11.45 10.91 10.91 10.95 16100.0 10.95
2021-01-14 11.27 10.91 11.05 10.96 25000.0 10.96
2021-01-13 11.49 10.88 11.15 10.97 35900.0 10.97
2021-01-12 11.39 10.19 10.3 11.18 68100.0 11.18
2021-01-11 10.65 10.04 10.42 10.38 109000.0 10.38
2021-01-08 11.13 10.46 11.13 10.72 38700.0 10.72
2021-01-07 11.41 10.91 11.18 11.02 47300.0 11.02
2021-01-06 11.65 10.95 10.95 11.12 56700.0 11.12
2021-01-05 11.3 10.82 11.29 10.93 59600.0 10.93
2021-01-04 11.45 10.9 11.4 11.24 52200.0 11.24
2020-12-31 11.45 10.98 11.38 11.4 71800.0 11.4
2020-12-30 11.4 10.96 11.1 11.25 47800.0 11.25
2020-12-29 11.35 10.78 11.34 11.11 88500.0 11.11
2020-12-28 11.51 10.8 11.25 11.43 100700.0 11.43
2020-12-24 11.59 11.15 11.49 11.44 40800.0 11.44
2020-12-23 11.56 10.18 10.26 11.5 171200.0 11.5
2020-12-22 10.25 9.92 9.99 10.24 138700.0 10.24
2020-12-21 10.15 9.51 9.61 10.02 85000.0 10.02
2020-12-18 10.29 9.68 9.82 9.71 421000.0 9.71
2020-12-17 10.48 9.52 9.89 9.57 108400.0 9.57
2020-12-16 10.4 9.56 9.66 9.79 124300.0 9.79
2020-12-15 9.94 9.46 9.73 9.61 300500.0 9.61
2020-12-14 9.81 9.3 9.75 9.73 157400.0 9.73
2020-12-11 9.72 8.98 9.28 9.68 154900.0 9.68
2020-12-10 9.45 9.25 9.26 9.34 117500.0 9.34
2020-12-09 9.61 9.1 9.53 9.28 168200.0 9.28
2020-12-08 9.97 9.36 9.97 9.53 225700.0 9.53
2020-12-07 10.05 8.76 9.49 9.32 1354000.0 9.32
2020-12-04 13.23 12.3 12.85 12.47 68300.0 12.47
2020-12-03 13.37 12.61 12.87 12.81 107500.0 12.81
2020-12-02 13.09 12.3 12.3 12.68 72600.0 12.68
2020-12-01 13.23 11.8 12.24 12.3 176900.0 12.3
2020-11-30 12.93 12.11 12.93 12.42 80500.0 12.42
2020-11-27 13.5 12.7 13.21 12.9 74900.0 12.9
2020-11-25 14.49 12.82 13.3 12.96 141900.0 12.96
2020-11-24 15.36 12.55 12.55 13.88 968200.0 13.88
2020-11-23 11.75 10.89 10.89 11.13 347400.0 11.13
2020-11-20 11.09 10.73 10.94 10.81 27300.0 10.81
2020-11-19 11.04 10.91 10.91 10.98 23500.0 10.98
2020-11-18 11.07 10.9 11.01 10.9 31500.0 10.9
2020-11-17 11.08 10.86 11.0 10.97 47400.0 10.97
2020-11-16 11.03 10.72 10.75 10.9 56700.0 10.9
2020-11-13 11.29 10.55 10.85 10.58 29000.0 10.58
2020-11-12 11.0 10.81 10.9 10.85 37500.0 10.85
2020-11-11 11.46 10.71 10.71 10.88 31200.0 10.88
2020-11-10 11.03 10.81 10.9 10.87 25400.0 10.87
2020-11-09 11.3 10.77 11.25 10.77 37400.0 10.77
2020-11-06 11.11 10.76 10.99 11.0 10200.0 11.0
2020-11-05 11.35 10.69 10.69 11.24 42500.0 11.24
2020-11-04 11.19 10.37 11.19 10.68 22700.0 10.68
2020-11-03 11.3 10.76 11.06 10.95 70500.0 10.95
2020-11-02 10.95 10.76 10.76 10.95 12100.0 10.95
2020-10-30 10.95 10.61 10.95 10.7 26400.0 10.7
2020-10-29 11.45 10.93 11.41 11.0 73500.0 11.0
2020-10-28 11.54 11.23 11.54 11.5 106300.0 11.5
2020-10-27 11.93 11.55 11.9 11.76 74100.0 11.76
2020-10-26 12.57 11.73 12.02 12.13 24200.0 12.13
2020-10-23 12.4 12.06 12.29 12.24 20600.0 12.24
2020-10-22 12.3 11.9 12.2 12.19 9200.0 12.19
2020-10-21 12.57 12.0 12.35 12.12 18900.0 12.12
2020-10-20 12.8 12.25 12.63 12.34 12100.0 12.34
2020-10-19 13.05 12.5 13.03 12.63 10200.0 12.63
2020-10-16 13.3 12.7 13.09 13.14 24800.0 13.14
2020-10-15 12.73 11.99 12.3 12.44 16000.0 12.44
2020-10-14 12.73 11.64 12.65 12.46 14600.0 12.46
2020-10-13 12.78 11.93 12.78 12.43 12300.0 12.43
2020-10-12 13.38 11.48 12.0 12.8 44000.0 12.8
2020-10-09 12.1 11.25 11.49 11.88 20300.0 11.88
2020-10-08 11.49 11.09 11.1 11.43 13800.0 11.43
2020-10-07 11.19 10.88 11.19 11.1 10900.0 11.1
2020-10-06 11.49 10.82 11.13 11.26 29100.0 11.26
2020-10-05 11.61 10.73 11.31 10.95 31100.0 10.95
2020-10-02 11.04 10.7 10.96 10.7 15300.0 10.7
2020-10-01 11.68 10.87 11.1 11.24 14100.0 11.24
2020-09-30 11.52 10.83 11.39 11.18 35700.0 11.18
2020-09-29 11.97 11.49 11.77 11.51 10900.0 11.51
2020-09-28 12.09 11.68 11.68 11.73 16400.0 11.73
2020-09-25 11.79 11.2 11.65 11.62 17800.0 11.62
2020-09-24 11.98 11.22 11.62 11.45 7700.0 11.45
2020-09-23 11.99 11.26 11.95 11.44 16100.0 11.44
2020-09-22 11.97 11.72 11.72 11.97 5200.0 11.97
2020-09-21 11.83 11.45 11.72 11.69 27900.0 11.69
2020-09-18 11.94 11.5 11.79 11.93 29000.0 11.93
2020-09-17 11.78 11.5 11.5 11.69 7000.0 11.69
2020-09-16 11.97 11.55 11.59 11.59 24300.0 11.59
2020-09-15 12.0 11.5 11.89 11.51 6700.0 11.51
2020-09-14 11.89 11.7 11.7 11.82 6900.0 11.82
2020-09-11 12.31 11.62 11.86 11.62 15500.0 11.62
2020-09-10 12.47 11.53 12.47 11.82 14200.0 11.82
2020-09-09 12.74 11.79 12.74 12.47 27400.0 12.47
2020-09-08 12.77 11.0 11.04 12.51 31800.0 12.51
2020-09-04 12.06 10.88 11.8 11.28 45500.0 11.28
2020-09-03 12.77 11.86 12.76 11.86 23100.0 11.86
2020-09-02 12.94 12.52 12.75 12.61 19400.0 12.61
2020-09-01 13.35 12.67 13.13 12.87 16900.0 12.87
2020-08-31 13.43 13.07 13.21 13.07 41400.0 13.07
2020-08-28 13.83 13.15 13.35 13.15 19000.0 13.15
2020-08-27 13.62 13.21 13.55 13.34 21400.0 13.34
2020-08-26 13.97 13.3 13.58 13.56 17300.0 13.56
2020-08-25 13.88 13.08 13.3 13.73 22400.0 13.73
2020-08-24 13.69 13.04 13.69 13.12 62700.0 13.12
2020-08-21 13.75 13.41 13.57 13.58 31000.0 13.58
2020-08-20 13.84 13.63 13.84 13.75 10700.0 13.75
2020-08-19 14.07 13.21 13.99 13.9 27300.0 13.9
2020-08-18 13.9 13.57 13.58 13.78 34200.0 13.78
2020-08-17 13.83 13.39 13.69 13.73 24400.0 13.73
2020-08-14 13.92 13.01 13.09 13.83 19700.0 13.83
2020-08-13 13.74 13.08 13.32 13.25 201600.0 13.25
2020-08-12 13.8 13.28 13.37 13.46 59300.0 13.46
2020-08-11 14.14 13.12 13.92 13.28 56600.0 13.28
2020-08-10 13.96 13.26 13.68 13.86 20600.0 13.86
2020-08-07 13.75 13.5 13.6 13.5 31300.0 13.5
2020-08-06 14.0 13.5 13.9 13.61 27500.0 13.61
2020-08-05 14.19 13.65 13.65 13.96 40300.0 13.96
2020-08-04 13.99 13.5 13.57 13.73 239000.0 13.73
2020-08-03 13.88 13.35 13.35 13.68 46800.0 13.68
2020-07-31 13.84 13.15 13.84 13.4 57000.0 13.4
2020-07-30 13.67 13.0 13.43 13.59 60700.0 13.59
2020-07-29 13.42 12.76 12.99 13.37 118300.0 13.37
2020-07-28 13.05 12.53 13.05 12.89 36000.0 12.89
2020-07-27 13.14 12.5 12.7 12.99 91800.0 12.99
2020-07-24 12.9 11.78 12.39 12.65 72100.0 12.65
2020-07-23 12.36 11.3 11.44 12.17 98800.0 12.17
2020-07-22 11.49 10.53 10.53 11.45 64300.0 11.45
2020-07-21 11.27 10.51 11.02 10.61 60000.0 10.61
2020-07-20 11.46 10.95 11.25 11.03 65200.0 11.03
2020-07-17 11.65 11.11 11.49 11.33 104100.0 11.33
2020-07-16 11.83 10.99 11.59 11.61 84800.0 11.61
2020-07-15 11.91 10.84 11.15 11.82 45300.0 11.82
2020-07-14 11.62 10.8 11.53 11.16 46100.0 11.16
2020-07-13 12.5 11.46 12.48 11.51 69200.0 11.51
2020-07-10 12.7 11.9 12.08 12.57 74700.0 12.57
2020-07-09 12.59 11.84 12.07 12.14 88200.0 12.14
2020-07-08 12.32 11.45 11.45 12.07 102600.0 12.07
2020-07-07 11.47 10.65 10.68 11.32 58100.0 11.32
2020-07-06 11.46 10.44 11.3 10.83 84000.0 10.83
2020-07-02 11.46 10.83 11.33 11.11 74500.0 11.11
2020-07-01 11.55 11.1 11.39 11.26 345300.0 11.26
2020-06-30 11.63 10.75 11.14 11.34 92100.0 11.34
2020-06-29 11.73 10.9 11.0 11.13 124400.0 11.13
2020-06-26 12.61 10.71 12.61 10.91 691800.0 10.91
2020-06-25 13.2 12.2 12.53 12.58 172800.0 12.58
2020-06-24 12.73 11.06 11.13 12.33 221700.0 12.33
2020-06-23 12.1 10.6 11.85 11.12 215400.0 11.12
2020-06-22 13.1 11.58 12.93 11.64 203900.0 11.64
2020-06-19 13.91 12.75 13.56 12.87 195200.0 12.87
2020-06-18 14.05 12.9 12.9 13.43 135100.0 13.43
2020-06-17 13.65 12.6 13.3 12.75 145400.0 12.75
2020-06-16 14.41 13.16 14.01 13.19 172600.0 13.19
2020-06-15 14.82 13.76 13.76 13.99 215100.0 13.99
2020-06-12 15.46 13.86 15.36 14.0 164300.0 14.0
2020-06-11 15.96 14.68 15.5 15.01 195900.0 15.01
2020-06-10 16.0 15.6 15.75 15.76 88800.0 15.76
2020-06-09 16.03 15.54 15.95 15.59 60700.0 15.59
2020-06-08 16.19 15.85 16.04 15.94 94800.0 15.94
2020-06-05 16.1 15.57 16.05 15.95 213800.0 15.95
2020-06-04 16.19 15.75 15.75 16.0 104100.0 16.0
2020-06-03 16.19 15.8 16.0 15.95 88400.0 15.95
2020-06-02 16.73 15.73 16.3 15.96 287800.0 15.96
2020-06-01 16.91 15.77 15.93 16.1 247200.0 16.1
2020-05-29 16.5 15.5 15.5 15.87 136300.0 15.87
2020-05-28 16.2 15.44 16.19 15.65 162800.0 15.65
2020-05-27 17.0 15.57 16.26 15.95 186000.0 15.95
2020-05-26 17.3 14.7 14.7 15.69 239700.0 15.69
2020-05-22 15.15 14.3 15.15 14.43 51200.0 14.43
2020-05-21 15.41 14.0 15.22 14.9 35000.0 14.9
2020-05-20 15.34 13.99 14.09 15.04 74000.0 15.04
2020-05-19 14.54 12.5 12.88 14.44 118300.0 14.44
2020-05-18 14.92 12.6 14.92 12.88 247000.0 12.88
2020-05-15 14.92 14.0 14.5 14.68 52100.0 14.68
2020-05-14 15.45 14.0 15.05 14.7 123300.0 14.7
2020-05-13 16.97 15.01 16.33 15.06 64500.0 15.06
2020-05-12 17.49 15.82 16.45 16.25 124700.0 16.25
2020-05-11 16.5 15.25 15.65 16.0 172500.0 16.0
2020-05-08 16.2 14.98 15.45 15.21 161800.0 15.21
2020-05-07 16.3 14.59 16.25 15.0 152200.0 15.0
2020-05-06 16.93 14.5 16.93 15.79 192100.0 15.79
2020-05-05 18.75 16.5 18.17 16.65 143500.0 16.65
2020-05-04 20.0 17.61 20.0 17.78 302300.0 17.78
2020-05-01 22.0 17.6 22.0 18.56 1738700.0 18.56