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 )

0.3656 -0.0069 (-1.85%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 13, 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 31, 2022 5.660 5.841 5.180 5.350 148,897 -0.38(-6.63%)
May 27, 2022 5.450 5.920 5.450 5.730 101,214 +0.23(+4.18%)
May 26, 2022 5.600 5.695 5.250 5.500 25,739 -0.03(-0.54%)
May 25, 2022 5.920 6.000 5.500 5.530 71,600 -0.47(-7.83%)
May 24, 2022 6.110 6.150 5.491 6.000 52,643 -0.07(-1.15%)
May 23, 2022 5.860 6.100 5.730 6.070 42,237 +0.34(+5.93%)
May 20, 2022 5.390 5.803 5.273 5.730 36,182 +0.12(+2.14%)
May 19, 2022 5.500 5.660 4.950 5.610 32,289 +0.00(+0.00%)
May 18, 2022 5.320 5.690 5.190 5.610 61,977 +0.30(+5.65%)
May 17, 2022 5.200 5.360 5.120 5.310 20,926 +0.24(+4.73%)
May 16, 2022 4.830 5.260 4.830 5.070 14,594 +0.19(+3.89%)
May 13, 2022 4.650 4.890 4.630 4.880 58,088 +0.18(+3.83%)
May 12, 2022 4.850 4.850 4.620 4.700 51,331 -0.15(-3.09%)
May 11, 2022 4.840 5.155 4.720 4.850 61,192 +0.02(+0.41%)
May 10, 2022 4.460 5.200 4.460 4.830 77,032 +0.30(+6.62%)
May 09, 2022 6.070 6.073 4.410 4.530 174,992 -1.25(-21.63%)
May 06, 2022 6.050 6.190 5.670 5.780 34,040 -0.30(-4.93%)
May 05, 2022 6.080 6.080 5.700 6.080 100,539 +0.12(+2.01%)
May 04, 2022 6.100 6.100 5.692 5.960 73,183 +0.03(+0.51%)
May 03, 2022 5.760 6.077 5.510 5.930 60,435 +0.03(+0.51%)
May 02, 2022 5.670 6.470 5.270 5.900 309,989 +0.25(+4.42%)
Apr 29, 2022 5.760 5.760 5.350 5.650 86,917 +0.30(+5.61%)
Apr 28, 2022 6.100 6.180 5.250 5.350 165,846 -0.83(-13.43%)
Apr 27, 2022 5.570 6.300 5.570 6.180 163,585 +0.57(+10.16%)
Apr 26, 2022 5.750 5.900 5.510 5.610 140,439 -0.16(-2.77%)
Apr 25, 2022 5.950 6.050 5.430 5.770 178,798 -0.17(-2.86%)
Apr 22, 2022 5.660 5.950 5.360 5.940 356,430 +0.44(+8.00%)
Apr 21, 2022 5.750 5.810 5.430 5.500 175,991 +0.08(+1.48%)
Apr 20, 2022 5.640 5.950 5.300 5.420 263,019 -0.06(-1.09%)
Apr 19, 2022 6.700 6.705 5.450 5.480 398,365 -1.45(-20.92%)
Apr 18, 2022 7.850 8.180 6.685 6.930 443,110 -0.58(-7.72%)
Apr 14, 2022 6.670 7.960 6.560 7.510 458,964 +1.27(+20.35%)
Apr 13, 2022 5.880 6.740 5.800 6.240 391,611 +0.05(+0.81%)
Apr 12, 2022 5.760 6.190 5.720 6.190 439,038 -0.04(-0.64%)
Apr 11, 2022 5.150 8.000 4.900 6.230 3,796,738 +0.95(+17.99%)
Apr 08, 2022 4.910 6.100 4.830 5.280 5,228,324 +0.96(+22.22%)
Apr 07, 2022 4.260 4.400 4.190 4.320 8,861 +0.20(+4.85%)
Apr 06, 2022 4.250 4.270 4.090 4.120 5,503 -0.18(-4.19%)
Apr 05, 2022 4.410 4.450 4.220 4.300 15,585 +0.09(+2.14%)
Apr 04, 2022 4.200 4.210 4.150 4.210 8,555 +0.06(+1.45%)
Apr 01, 2022 4.190 4.250 4.130 4.150 11,333 +0.13(+3.23%)
Mar 31, 2022 3.890 4.220 3.890 4.020 14,742 +0.13(+3.34%)
Mar 30, 2022 4.090 4.299 3.810 3.890 32,787 -0.20(-4.89%)
Mar 29, 2022 4.502 4.650 4.087 4.090 54,137 -0.37(-8.30%)
Mar 28, 2022 4.610 4.650 4.420 4.460 7,211 -0.14(-3.04%)
Mar 25, 2022 4.630 4.650 4.550 4.600 17,523 -0.04(-0.97%)
Mar 24, 2022 4.630 4.700 4.532 4.645 8,939 -0.02(-0.32%)
Mar 23, 2022 4.840 4.920 4.540 4.660 11,187 -0.22(-4.51%)
Mar 22, 2022 4.680 4.990 4.490 4.880 29,034 +0.21(+4.50%)
Mar 21, 2022 4.450 4.960 4.400 4.670 36,166 +0.29(+6.62%)
Mar 18, 2022 4.550 4.650 4.250 4.380 32,256 +0.12(+2.82%)
Mar 17, 2022 4.000 4.300 4.000 4.260 17,800 +0.40(+10.36%)
Mar 16, 2022 4.100 4.260 3.850 3.860 27,390 -0.19(-4.69%)
Mar 15, 2022 4.161 4.397 4.050 4.050 13,720 +0.00(+0.00%)
Mar 14, 2022 4.470 4.470 4.000 4.050 34,375 -0.29(-6.68%)
Mar 11, 2022 4.160 4.520 4.150 4.340 24,819 +0.21(+5.08%)
Mar 10, 2022 4.070 4.250 4.070 4.130 7,364 +0.06(+1.47%)
Mar 09, 2022 4.180 4.255 4.020 4.070 27,485 -0.23(-5.35%)
Mar 08, 2022 4.760 4.760 4.210 4.300 50,591 -0.47(-9.86%)
Mar 07, 2022 4.690 4.910 4.531 4.770 23,773 +0.00(+0.00%)
Mar 04, 2022 5.250 5.390 4.770 4.770 26,212 -0.48(-9.14%)
Mar 03, 2022 5.330 5.340 5.170 5.250 26,887 -0.08(-1.50%)
Mar 02, 2022 5.030 5.370 5.030 5.330 15,986 +0.32(+6.39%)
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.