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 )

0.3725 -0.0140 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 28, 2021 7.410 7.560 7.030 7.180 108,554 -0.23(-3.10%)
May 27, 2021 7.300 7.500 7.230 7.410 64,801 +0.17(+2.35%)
May 26, 2021 6.930 7.450 6.900 7.240 55,694 +0.37(+5.39%)
May 25, 2021 7.100 7.120 6.850 6.870 85,894 -0.27(-3.78%)
May 24, 2021 7.360 7.360 7.060 7.140 76,291 -0.15(-2.06%)
May 21, 2021 7.180 7.760 7.130 7.290 72,472 -0.07(-0.95%)
May 20, 2021 7.150 7.390 7.020 7.360 71,620 +0.21(+2.94%)
May 19, 2021 7.180 7.270 7.040 7.150 93,453 -0.09(-1.24%)
May 18, 2021 7.690 7.774 7.170 7.240 109,821 -0.37(-4.86%)
May 17, 2021 7.570 7.740 7.270 7.610 55,516 +0.02(+0.26%)
May 14, 2021 7.440 7.830 7.170 7.590 105,165 +0.13(+1.74%)
May 13, 2021 7.960 8.140 7.200 7.460 169,782 -0.50(-6.28%)
May 12, 2021 7.920 8.090 7.630 7.960 80,937 -0.14(-1.73%)
May 11, 2021 7.700 8.240 7.620 8.100 72,980 +0.06(+0.75%)
May 10, 2021 8.400 8.480 7.931 8.040 91,175 -0.37(-4.40%)
May 07, 2021 8.400 8.600 8.200 8.410 74,041 +0.01(+0.12%)
May 06, 2021 8.300 8.630 8.130 8.400 76,343 -0.04(-0.47%)
May 05, 2021 9.270 9.350 7.900 8.440 147,378 -0.86(-9.25%)
May 04, 2021 9.430 9.480 8.770 9.300 84,073 -0.22(-2.31%)
May 03, 2021 9.980 10.26 9.340 9.520 75,461 -0.55(-5.46%)
Apr 30, 2021 10.14 10.45 9.740 10.07 74,700 -0.11(-1.08%)
Apr 29, 2021 10.63 10.79 10.10 10.18 38,597 -0.38(-3.60%)
Apr 28, 2021 10.80 10.89 10.30 10.56 67,265 -0.23(-2.13%)
Apr 27, 2021 10.95 11.10 10.60 10.79 71,573 -0.01(-0.09%)
Apr 26, 2021 10.57 10.99 10.52 10.80 57,132 +0.29(+2.76%)
Apr 23, 2021 11.64 11.85 10.42 10.51 114,500 -1.17(-10.02%)
Apr 22, 2021 10.87 11.90 10.87 11.68 126,347 +0.91(+8.45%)
Apr 21, 2021 10.20 10.94 10.15 10.77 61,747 +0.62(+6.11%)
Apr 20, 2021 10.74 10.74 9.880 10.15 98,369 -0.81(-7.39%)
Apr 19, 2021 10.47 11.04 10.41 10.96 74,614 +0.49(+4.68%)
Apr 16, 2021 10.90 11.00 10.32 10.47 53,700 -0.36(-3.32%)
Apr 15, 2021 10.89 11.20 10.67 10.83 58,599 -0.06(-0.55%)
Apr 14, 2021 11.01 11.40 10.87 10.89 37,949 -0.14(-1.27%)
Apr 13, 2021 11.39 11.43 10.86 11.03 93,372 -0.27(-2.39%)
Apr 12, 2021 11.50 11.58 11.03 11.30 62,156 +0.10(+0.89%)
Apr 09, 2021 11.37 11.55 11.02 11.20 40,100 -0.11(-0.97%)
Apr 08, 2021 11.73 12.02 11.21 11.31 67,152 -0.25(-2.16%)
Apr 07, 2021 11.91 11.95 11.45 11.56 42,885 -0.29(-2.45%)
Apr 06, 2021 12.64 12.69 11.70 11.85 60,358 -0.74(-5.88%)
Apr 05, 2021 11.67 12.64 11.67 12.59 84,988 +1.17(+10.25%)
Apr 01, 2021 11.67 11.99 11.28 11.42 141,100 -0.17(-1.47%)
Mar 31, 2021 11.55 11.65 11.20 11.59 59,774 +0.42(+3.76%)
Mar 30, 2021 11.20 11.57 11.04 11.17 64,196 -0.07(-0.62%)
Mar 29, 2021 12.00 12.00 11.21 11.24 85,549 -0.66(-5.55%)
Mar 26, 2021 11.50 12.15 11.26 11.90 81,200 +0.57(+5.03%)
Mar 25, 2021 12.01 12.34 11.14 11.33 212,687 -0.74(-6.13%)
Mar 24, 2021 13.12 13.34 12.01 12.07 79,759 -0.90(-6.94%)
Mar 23, 2021 13.79 14.06 12.94 12.97 88,255 -0.73(-5.33%)
Mar 22, 2021 13.95 13.99 13.30 13.70 110,414 -0.03(-0.22%)
Mar 19, 2021 13.76 13.94 13.45 13.73 91,200 +0.22(+1.63%)
Mar 18, 2021 14.09 14.19 13.51 13.51 44,524 -0.51(-3.64%)
Mar 17, 2021 13.84 14.12 13.65 14.02 44,221 -0.03(-0.21%)
Mar 16, 2021 14.08 14.17 13.65 14.05 62,163 +0.15(+1.08%)
Mar 15, 2021 13.88 14.06 13.45 13.90 97,818 -0.08(-0.57%)
Mar 12, 2021 14.07 14.40 13.91 13.98 46,800 -0.14(-0.99%)
Mar 11, 2021 13.86 14.15 13.67 14.12 58,578 +0.52(+3.82%)
Mar 10, 2021 14.90 14.92 13.59 13.60 119,561 -1.00(-6.85%)
Mar 09, 2021 14.32 14.86 14.22 14.60 65,275 +0.31(+2.17%)
Mar 08, 2021 13.77 14.39 13.45 14.29 167,542 +0.63(+4.61%)
Mar 05, 2021 14.02 14.02 13.45 13.66 107,300 -0.37(-2.64%)
Mar 04, 2021 15.07 15.53 13.55 14.03 214,251 -1.16(-7.64%)
Mar 03, 2021 15.03 15.83 14.87 15.19 98,271 +0.16(+1.06%)
Mar 02, 2021 15.37 15.67 14.82 15.03 133,350 -0.58(-3.72%)
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.