Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lyra Therapeutics Inc (NQ: LYRA )

4.720 -0.450 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 6.540 6.460 6.200 6.220 1,154,186 -0.31(-4.75%)
Mar 27, 2024 6.160 6.790 6.150 6.530 871,453 +0.40(+6.53%)
Mar 26, 2024 6.200 6.445 6.060 6.130 701,568 -0.03(-0.49%)
Mar 25, 2024 6.310 6.460 6.150 6.160 948,387 -0.08(-1.28%)
Mar 22, 2024 6.710 6.710 5.810 6.240 613,147 +0.17(+2.80%)
Mar 21, 2024 6.080 6.190 5.960 6.070 107,717 +0.00(+0.00%)
Mar 20, 2024 6.010 6.230 5.800 6.070 198,608 +0.03(+0.50%)
Mar 19, 2024 5.790 6.090 5.730 6.040 497,497 +0.27(+4.68%)
Mar 18, 2024 5.980 5.980 5.550 5.770 209,573 -0.16(-2.70%)
Mar 15, 2024 5.660 5.965 5.500 5.930 389,290 +0.20(+3.49%)
Mar 14, 2024 6.500 6.500 5.670 5.730 265,204 -0.68(-10.61%)
Mar 13, 2024 6.230 6.485 6.180 6.410 157,477 +0.22(+3.55%)
Mar 12, 2024 5.740 6.508 5.651 6.190 429,217 +0.53(+9.36%)
Mar 11, 2024 5.310 5.680 5.260 5.660 172,716 +0.35(+6.59%)
Mar 08, 2024 5.510 5.560 5.120 5.310 232,551 -0.18(-3.28%)
Mar 07, 2024 5.480 5.525 5.320 5.490 173,570 +0.00(+0.00%)
Mar 06, 2024 5.630 5.707 5.440 5.490 167,550 -0.11(-1.96%)
Mar 05, 2024 5.610 5.700 5.311 5.600 288,684 -0.14(-2.44%)
Mar 04, 2024 5.770 5.788 5.510 5.740 264,242 +0.05(+0.88%)
Mar 01, 2024 5.320 5.750 5.215 5.690 486,751 +0.43(+8.17%)
Feb 29, 2024 5.570 5.660 5.210 5.260 177,551 -0.22(-4.01%)
Feb 28, 2024 5.370 5.591 5.360 5.480 213,899 +0.07(+1.29%)
Feb 27, 2024 5.480 5.570 5.325 5.410 208,063 +0.01(+0.19%)
Feb 26, 2024 5.550 5.790 5.220 5.400 967,361 +0.10(+1.89%)
Feb 23, 2024 5.040 5.460 5.040 5.300 1,706,147 +0.34(+6.85%)
Feb 22, 2024 5.020 5.050 4.900 4.960 112,162 -0.04(-0.80%)
Feb 21, 2024 4.990 5.070 4.890 5.000 83,213 +0.00(+0.00%)
Feb 20, 2024 4.990 5.080 4.910 5.000 128,410 -0.03(-0.60%)
Feb 16, 2024 4.980 5.050 4.890 5.030 129,962 +0.03(+0.60%)
Feb 15, 2024 5.000 5.100 4.910 5.000 241,292 +0.10(+2.04%)
Feb 14, 2024 4.860 4.915 4.780 4.900 107,984 +0.08(+1.66%)
Feb 13, 2024 4.780 4.955 4.700 4.820 440,719 -0.05(-1.03%)
Feb 12, 2024 4.870 4.945 4.730 4.870 1,130,163 -0.01(-0.20%)
Feb 09, 2024 4.820 4.940 4.460 4.880 272,298 +0.07(+1.46%)
Feb 08, 2024 5.070 5.070 4.560 4.810 257,133 -0.09(-1.84%)
Feb 07, 2024 4.960 5.100 4.820 4.900 158,137 -0.03(-0.61%)
Feb 06, 2024 4.950 5.140 4.700 4.930 344,561 +0.05(+1.02%)
Feb 05, 2024 4.590 4.880 4.561 4.880 91,908 +0.20(+4.27%)
Feb 02, 2024 4.570 4.720 4.535 4.680 98,721 +0.09(+1.96%)
Feb 01, 2024 4.580 4.710 4.495 4.590 73,995 +0.04(+0.88%)
Jan 31, 2024 4.570 4.635 4.461 4.550 75,552 -0.03(-0.66%)
Jan 30, 2024 4.830 4.830 4.510 4.580 83,335 -0.27(-5.57%)
Jan 29, 2024 4.790 4.934 4.720 4.850 76,272 +0.02(+0.41%)
Jan 26, 2024 4.890 4.890 4.730 4.830 75,901 -0.06(-1.23%)
Jan 25, 2024 4.590 4.950 4.570 4.890 128,011 +0.31(+6.77%)
Jan 24, 2024 4.770 4.930 4.190 4.580 210,602 -0.37(-7.47%)
Jan 23, 2024 5.010 5.124 4.880 4.950 107,320 -0.05(-1.00%)
Jan 22, 2024 5.230 5.285 4.820 5.000 147,589 -0.20(-3.85%)
Jan 19, 2024 5.180 5.290 4.950 5.200 114,932 +0.11(+2.16%)
Jan 18, 2024 5.160 5.310 4.920 5.090 472,903 -0.07(-1.36%)
Jan 17, 2024 5.160 5.320 4.800 5.160 123,833 -0.09(-1.71%)
Jan 16, 2024 5.350 5.440 4.990 5.250 166,500 -0.13(-2.42%)
Jan 12, 2024 5.190 5.450 5.110 5.380 66,039 +0.12(+2.28%)
Jan 11, 2024 5.220 5.315 4.995 5.260 117,152 +0.04(+0.77%)
Jan 10, 2024 5.390 5.520 4.900 5.220 223,857 -0.17(-3.15%)
Jan 09, 2024 5.350 5.580 5.289 5.390 518,848 +0.02(+0.37%)
Jan 08, 2024 5.240 5.500 5.240 5.370 107,237 +0.11(+2.09%)
Jan 05, 2024 5.400 5.470 5.200 5.260 184,171 -0.17(-3.13%)
Jan 04, 2024 5.100 5.590 5.050 5.430 264,351 +0.39(+7.74%)
Jan 03, 2024 5.250 5.400 4.990 5.040 155,275 -0.16(-3.08%)
Jan 02, 2024 5.170 5.750 5.037 5.200 361,947 -0.04(-0.76%)
Dec 29, 2023 4.970 5.310 4.950 5.240 122,157 +0.27(+5.43%)
Dec 28, 2023 5.070 5.270 4.910 4.970 105,877 -0.13(-2.55%)
Dec 27, 2023 4.950 5.170 4.840 5.100 96,328 +0.12(+2.41%)
Dec 26, 2023 4.940 5.080 4.840 4.980 102,057 +0.21(+4.40%)
Dec 22, 2023 4.650 4.923 4.560 4.770 81,279 +0.18(+3.92%)
Dec 21, 2023 4.470 4.960 4.470 4.590 131,674 +0.13(+2.91%)
Dec 20, 2023 5.000 5.040 4.300 4.460 219,342 -0.53(-10.62%)
Dec 19, 2023 5.160 5.350 4.820 4.990 213,583 -0.23(-4.41%)
Dec 18, 2023 4.600 5.500 4.600 5.220 409,670 +0.57(+12.26%)
Dec 15, 2023 4.030 4.700 3.980 4.650 834,962 +0.63(+15.67%)
Dec 14, 2023 4.030 4.450 3.980 4.020 932,899 +0.07(+1.77%)
Dec 13, 2023 3.980 4.090 3.940 3.950 131,740 -0.04(-1.00%)
Dec 12, 2023 3.840 4.110 3.840 3.990 154,409 +0.02(+0.50%)
Dec 11, 2023 3.940 4.000 3.830 3.970 166,208 +0.04(+1.02%)
Dec 08, 2023 3.850 4.120 3.787 3.930 93,601 +0.02(+0.51%)
Dec 07, 2023 3.640 4.000 3.563 3.910 147,941 +0.22(+5.96%)
Dec 06, 2023 3.610 3.829 3.501 3.690 90,155 +0.15(+4.24%)
Dec 05, 2023 3.500 3.720 3.390 3.540 124,290 +0.00(+0.00%)
Dec 04, 2023 3.620 3.710 3.490 3.540 148,012 -0.08(-2.21%)
Dec 01, 2023 3.280 3.620 3.241 3.620 162,563 +0.31(+9.37%)
Nov 30, 2023 3.370 3.550 3.220 3.310 67,731 +0.05(+1.53%)
Nov 29, 2023 3.400 3.560 3.260 3.260 71,064 -0.14(-4.12%)
Nov 28, 2023 3.370 3.510 3.310 3.400 110,408 +0.06(+1.80%)
Nov 27, 2023 3.030 3.440 3.030 3.340 155,146 +0.46(+15.97%)
Nov 24, 2023 3.100 3.240 2.780 2.880 88,913 -0.20(-6.49%)
Nov 22, 2023 3.140 3.270 3.000 3.080 88,383 -0.04(-1.28%)
Nov 21, 2023 3.000 3.220 3.000 3.120 144,378 +0.12(+4.00%)
Nov 20, 2023 2.920 3.250 2.846 3.000 384,894 +0.08(+2.74%)
Nov 17, 2023 2.940 2.970 2.860 2.920 224,688 +0.00(+0.00%)
Nov 16, 2023 2.870 2.960 2.838 2.920 123,449 +0.03(+1.04%)
Nov 15, 2023 2.890 2.990 2.818 2.890 3,084,657 +0.01(+0.35%)
Nov 14, 2023 3.000 3.000 2.830 2.880 87,759 -0.10(-3.36%)
Nov 13, 2023 3.000 3.000 2.860 2.980 122,650 -0.02(-0.67%)
Nov 10, 2023 2.820 3.000 2.619 3.000 115,384 +0.18(+6.38%)
Nov 09, 2023 2.820 2.880 2.500 2.820 284,772 -0.11(-3.75%)
Nov 08, 2023 3.000 3.130 2.751 2.930 119,431 +0.00(+0.00%)
Nov 07, 2023 2.910 3.230 2.800 2.930 102,330 +0.00(+0.00%)
Nov 06, 2023 3.190 3.190 2.930 2.930 60,818 -0.19(-6.09%)
Nov 03, 2023 3.000 3.430 3.000 3.120 151,456 +0.08(+2.63%)
Nov 02, 2023 2.970 3.200 2.950 3.040 45,394 +0.09(+3.05%)
Nov 01, 2023 2.990 3.045 2.820 2.950 56,379 -0.02(-0.67%)
Oct 31, 2023 3.060 3.150 2.920 2.970 65,311 -0.09(-2.94%)
Oct 30, 2023 2.950 3.130 2.900 3.060 170,220 +0.11(+3.73%)
Oct 27, 2023 3.300 3.410 2.780 2.950 165,985 -0.36(-10.88%)
Oct 26, 2023 3.160 3.420 3.100 3.310 56,912 +0.13(+4.09%)
Oct 25, 2023 3.360 3.360 3.050 3.180 64,310 -0.18(-5.36%)
Oct 24, 2023 3.350 3.650 3.290 3.360 79,876 +0.01(+0.30%)
Oct 23, 2023 3.580 3.629 3.130 3.350 110,357 -0.24(-6.69%)
Oct 20, 2023 3.420 3.680 3.400 3.590 36,439 +0.08(+2.28%)
Oct 19, 2023 3.600 3.600 3.450 3.510 32,617 -0.03(-0.85%)
Oct 18, 2023 3.810 3.950 3.525 3.540 43,514 -0.29(-7.57%)
Oct 17, 2023 3.620 3.965 3.600 3.830 94,820 +0.13(+3.51%)
Oct 16, 2023 3.500 3.810 3.280 3.700 85,795 +0.12(+3.35%)
Oct 13, 2023 3.550 3.685 3.500 3.580 37,016 +0.04(+1.13%)
Oct 12, 2023 3.610 3.780 3.520 3.540 32,938 -0.12(-3.28%)
Oct 11, 2023 3.570 3.859 3.410 3.660 58,376 +0.15(+4.27%)
Oct 10, 2023 3.440 3.640 3.370 3.510 118,653 +0.05(+1.45%)
Oct 09, 2023 3.620 3.690 3.250 3.460 142,857 -0.18(-4.95%)
Oct 06, 2023 3.940 3.960 3.500 3.640 107,424 -0.21(-5.45%)
Oct 05, 2023 3.810 3.990 3.805 3.850 98,107 +0.05(+1.32%)
Oct 04, 2023 3.830 3.915 3.700 3.800 99,151 -0.12(-3.06%)
Oct 03, 2023 3.880 4.004 3.765 3.920 70,849 +0.04(+1.03%)
Oct 02, 2023 3.900 4.030 3.731 3.880 101,467 -0.03(-0.77%)
Sep 29, 2023 3.900 4.080 3.690 3.910 175,339 +0.01(+0.26%)
Sep 28, 2023 3.900 4.090 3.690 3.900 3,255,117 +0.19(+5.12%)
Sep 27, 2023 3.840 4.000 3.660 3.710 123,392 -0.11(-2.88%)
Sep 26, 2023 3.730 3.960 3.570 3.820 111,518 +0.09(+2.41%)
Sep 25, 2023 3.640 3.890 3.630 3.730 387,141 +0.06(+1.63%)
Sep 22, 2023 4.320 4.320 3.510 3.670 682,423 -0.72(-16.40%)
Sep 21, 2023 4.310 4.500 4.200 4.390 125,951 -0.03(-0.68%)
Sep 20, 2023 4.750 4.860 4.240 4.420 151,510 -0.38(-7.92%)
Sep 19, 2023 4.570 4.890 4.570 4.800 216,519 +0.23(+5.03%)
Sep 18, 2023 4.330 4.740 4.110 4.570 259,246 +0.22(+5.06%)
Sep 15, 2023 4.780 4.860 4.320 4.350 764,244 -0.39(-8.23%)
Sep 14, 2023 4.600 5.050 4.600 4.740 365,895 +0.05(+1.07%)
Sep 13, 2023 4.580 4.973 4.450 4.690 641,467 +0.09(+1.96%)
Sep 12, 2023 5.040 5.250 4.320 4.600 11,101,034 +0.32(+7.48%)
Sep 11, 2023 3.910 4.310 3.860 4.280 135,745 +0.42(+10.88%)
Sep 08, 2023 3.760 3.970 3.740 3.860 65,919 +0.09(+2.39%)
Sep 07, 2023 3.570 3.900 3.480 3.770 64,350 +0.13(+3.57%)
Sep 06, 2023 3.550 3.650 3.450 3.640 43,485 +0.10(+2.82%)
Sep 05, 2023 3.450 3.670 3.340 3.540 46,860 +0.05(+1.43%)
Sep 01, 2023 3.450 3.675 3.360 3.490 52,306 +0.01(+0.29%)
Aug 31, 2023 3.510 3.696 3.390 3.480 117,258 +0.12(+3.57%)
Aug 30, 2023 3.370 3.445 3.250 3.360 32,553 -0.05(-1.47%)
Aug 29, 2023 3.300 3.490 3.240 3.410 28,581 +0.12(+3.65%)
Aug 28, 2023 3.250 3.380 3.111 3.290 40,594 +0.03(+0.92%)
Aug 25, 2023 3.160 3.355 3.150 3.260 33,307 +0.07(+2.19%)
Aug 24, 2023 3.170 3.275 3.120 3.190 23,401 -0.08(-2.45%)
Aug 23, 2023 3.240 3.350 3.140 3.270 23,788 -0.03(-0.91%)
Aug 22, 2023 3.310 3.380 3.190 3.300 33,038 +0.01(+0.30%)
Aug 21, 2023 3.370 3.380 3.220 3.290 41,482 -0.10(-2.95%)
Aug 18, 2023 3.340 3.440 3.221 3.390 100,715 +0.01(+0.30%)
Aug 17, 2023 3.610 3.610 3.320 3.380 93,632 -0.23(-6.37%)
Aug 16, 2023 3.580 3.669 3.450 3.610 52,593 +0.03(+0.84%)
Aug 15, 2023 3.770 3.770 3.550 3.580 46,601 -0.07(-1.92%)
Aug 14, 2023 3.550 3.800 3.440 3.650 132,309 +0.10(+2.82%)
Aug 11, 2023 3.340 3.670 3.332 3.550 52,501 +0.20(+5.97%)
Aug 10, 2023 3.280 3.500 3.218 3.350 54,854 +0.06(+1.82%)
Aug 09, 2023 3.250 3.355 3.130 3.290 44,112 +0.07(+2.17%)
Aug 08, 2023 3.180 3.330 3.120 3.220 45,884 +0.10(+3.21%)
Aug 07, 2023 3.130 3.180 3.080 3.120 53,696 -0.06(-1.89%)
Aug 04, 2023 3.330 3.350 3.100 3.180 83,555 -0.15(-4.50%)
Aug 03, 2023 3.280 3.370 3.252 3.330 92,367 +0.05(+1.52%)
Aug 02, 2023 3.270 3.300 3.150 3.280 58,772 +0.00(+0.00%)
Aug 01, 2023 3.180 3.370 3.180 3.280 88,953 +0.06(+1.86%)
Jul 31, 2023 3.350 3.420 3.090 3.220 366,932 -0.08(-2.42%)
Jul 28, 2023 3.090 3.390 3.090 3.300 310,548 +0.21(+6.80%)
Jul 27, 2023 3.100 3.180 2.950 3.090 312,371 -0.01(-0.32%)
Jul 26, 2023 3.130 3.240 3.030 3.100 297,460 -0.01(-0.32%)
Jul 25, 2023 3.240 3.405 3.090 3.110 284,442 -0.21(-6.33%)
Jul 24, 2023 3.310 3.600 3.150 3.320 376,018 +0.00(+0.00%)
Jul 21, 2023 3.170 3.400 3.100 3.320 1,107,416 +0.25(+8.14%)
Jul 20, 2023 3.040 3.180 2.950 3.070 243,948 +0.12(+4.07%)
Jul 19, 2023 3.010 3.200 2.920 2.950 240,668 -0.12(-3.91%)
Jul 18, 2023 3.200 3.210 3.050 3.070 90,299 -0.13(-4.06%)
Jul 17, 2023 3.060 3.370 3.050 3.200 121,111 +0.14(+4.58%)
Jul 14, 2023 3.060 3.150 3.020 3.060 53,975 -0.03(-0.97%)
Jul 13, 2023 3.050 3.200 3.050 3.090 170,062 +0.02(+0.82%)
Jul 12, 2023 3.280 3.299 3.060 3.065 111,275 -0.21(-6.27%)
Jul 11, 2023 3.400 3.500 3.050 3.270 563,876 -0.19(-5.49%)
Jul 10, 2023 3.710 3.760 3.370 3.460 170,902 -0.24(-6.49%)
Jul 07, 2023 3.900 3.900 3.670 3.700 48,611 -0.20(-5.13%)
Jul 06, 2023 4.040 4.050 3.750 3.900 107,762 -0.15(-3.70%)
Jul 05, 2023 4.040 4.170 4.040 4.050 41,950 -0.05(-1.22%)
Jul 03, 2023 4.050 4.260 4.050 4.100 28,372 -0.01(-0.24%)
Jun 30, 2023 4.170 4.170 3.860 4.110 112,320 -0.04(-0.96%)
Jun 29, 2023 4.290 4.385 3.850 4.150 271,448 -0.13(-3.04%)
Jun 28, 2023 4.090 4.439 3.967 4.280 93,789 +0.17(+4.14%)
Jun 27, 2023 4.150 4.258 3.950 4.110 82,720 -0.05(-1.20%)
Jun 26, 2023 4.470 4.860 3.950 4.160 429,264 -0.17(-3.93%)
Jun 23, 2023 3.730 4.460 3.700 4.330 616,399 +0.67(+18.31%)
Jun 22, 2023 3.700 3.990 3.550 3.660 285,594 -0.10(-2.66%)
Jun 21, 2023 3.580 3.790 3.560 3.760 235,290 +0.07(+1.90%)
Jun 20, 2023 3.150 3.840 3.110 3.690 867,712 +0.66(+21.78%)
Jun 16, 2023 2.990 3.060 2.890 3.030 60,261 +0.04(+1.34%)
Jun 15, 2023 2.895 3.004 2.880 2.990 25,414 +0.38(+14.56%)
May 08, 2023 2.600 2.700 2.560 2.610 19,750 -0.01(-0.38%)
May 05, 2023 2.590 2.690 2.560 2.620 16,544 +0.06(+2.34%)
May 04, 2023 2.600 2.660 2.560 2.560 30,899 -0.07(-2.66%)
May 03, 2023 2.740 2.790 2.610 2.630 44,708 -0.10(-3.66%)
May 02, 2023 2.600 2.880 2.560 2.730 60,561 +0.14(+5.41%)
May 01, 2023 2.450 2.670 2.360 2.590 47,568 +0.19(+7.92%)
Apr 28, 2023 2.430 2.490 2.260 2.400 41,755 -0.06(-2.44%)
Apr 27, 2023 2.370 2.800 2.330 2.460 109,923 +0.10(+4.24%)
Apr 26, 2023 2.060 2.360 2.010 2.360 42,628 +0.34(+16.83%)
Apr 25, 2023 2.000 2.070 1.960 2.020 65,633 +0.04(+2.02%)
Apr 24, 2023 2.020 2.030 1.930 1.980 35,878 -0.05(-2.46%)
Apr 21, 2023 2.030 2.109 2.020 2.030 36,474 +0.01(+0.50%)
Apr 20, 2023 2.050 2.109 2.020 2.020 21,412 -0.01(-0.49%)
Apr 19, 2023 2.200 2.198 2.020 2.030 33,162 -0.08(-3.79%)
Apr 18, 2023 2.160 2.180 2.040 2.110 47,692 -0.11(-4.95%)
Apr 17, 2023 2.360 2.370 2.150 2.220 56,056 -0.17(-7.11%)
Apr 14, 2023 2.520 2.528 2.288 2.390 80,785 -0.15(-5.91%)
Apr 13, 2023 2.570 2.610 2.510 2.540 40,230 +0.03(+1.20%)
Apr 12, 2023 2.510 2.730 2.500 2.510 79,912 +0.01(+0.40%)
Apr 11, 2023 2.520 2.800 2.500 2.500 65,711 +0.00(+0.00%)
Apr 10, 2023 2.340 2.550 2.340 2.500 25,194 +0.15(+6.38%)
Apr 06, 2023 2.240 2.400 2.150 2.350 37,666 +0.11(+4.91%)
Apr 05, 2023 2.220 2.400 2.120 2.240 50,144 +0.08(+3.70%)
Apr 04, 2023 2.210 2.230 2.070 2.160 36,409 -0.07(-3.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.