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 )

0.3970 +0.0140 (+3.66%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 20, 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 (%)
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%)
Apr 03, 2023 2.050 2.230 2.050 2.230 29,442 +0.22(+10.95%)
Mar 31, 2023 2.150 2.160 1.990 2.010 18,423 -0.07(-3.37%)
Mar 30, 2023 2.000 2.159 1.930 2.080 26,781 +0.05(+2.46%)
Mar 29, 2023 1.990 2.050 1.910 2.030 17,201 +0.07(+3.57%)
Mar 28, 2023 2.150 2.150 1.891 1.960 42,252 -0.12(-5.77%)
Mar 27, 2023 1.900 2.140 1.860 2.080 33,978 +0.13(+6.67%)
Mar 24, 2023 2.000 2.063 1.930 1.950 37,934 -0.05(-2.74%)
Mar 23, 2023 2.060 2.150 1.950 2.005 16,994 -0.06(-2.80%)
Mar 22, 2023 2.160 2.200 2.010 2.063 26,680 -0.08(-3.61%)
Mar 21, 2023 1.910 2.230 1.910 2.140 55,594 +0.19(+9.74%)
Mar 20, 2023 2.060 2.100 1.920 1.950 43,381 -0.08(-3.94%)
Mar 17, 2023 2.060 2.120 1.910 2.030 65,663 -0.03(-1.22%)
Mar 16, 2023 2.020 2.075 2.000 2.055 25,017 +0.02(+0.74%)
Mar 15, 2023 2.110 2.133 1.984 2.040 35,222 -0.07(-3.32%)
Mar 14, 2023 2.240 2.240 2.010 2.110 26,563 +0.16(+8.21%)
Mar 13, 2023 1.970 2.120 1.920 1.950 30,508 -0.05(-2.50%)
Mar 10, 2023 2.190 2.325 1.950 2.000 49,159 -0.16(-7.41%)
Mar 09, 2023 2.360 2.370 2.110 2.160 76,501 -0.15(-6.49%)
Mar 08, 2023 2.290 2.397 2.220 2.310 23,503 +0.01(+0.43%)
Mar 07, 2023 2.340 2.350 2.180 2.300 35,762 -0.05(-2.13%)
Mar 06, 2023 2.380 2.380 2.270 2.350 41,144 -0.04(-1.67%)
Mar 03, 2023 2.320 2.420 2.300 2.390 19,424 +0.06(+2.58%)
Mar 02, 2023 2.270 2.345 2.250 2.330 26,557 +0.07(+3.10%)
Mar 01, 2023 2.400 2.500 2.260 2.260 20,394 -0.12(-5.04%)
Feb 28, 2023 2.300 2.429 2.280 2.380 30,902 +0.07(+3.03%)
Feb 27, 2023 2.340 2.390 2.280 2.310 35,755 -0.01(-0.43%)
Feb 24, 2023 2.350 2.380 2.265 2.320 22,251 -0.05(-2.11%)
Feb 23, 2023 2.480 2.527 2.370 2.370 29,602 -0.06(-2.47%)
Feb 22, 2023 2.490 2.700 2.420 2.430 41,003 -0.03(-1.22%)
Feb 21, 2023 2.570 2.650 2.420 2.460 28,426 -0.07(-2.77%)
Feb 17, 2023 2.450 2.550 2.440 2.530 31,004 +0.05(+2.02%)
Feb 16, 2023 2.460 2.586 2.430 2.480 39,557 +0.04(+1.64%)
Feb 15, 2023 2.450 2.450 2.410 2.440 25,121 -0.04(-1.61%)
Feb 14, 2023 2.530 2.589 2.470 2.480 25,644 -0.05(-1.98%)
Feb 13, 2023 2.610 2.640 2.450 2.530 30,774 -0.04(-1.56%)
Feb 10, 2023 2.650 2.650 2.565 2.570 25,816 -0.09(-3.38%)
Feb 09, 2023 2.740 2.899 2.650 2.660 30,098 -0.04(-1.48%)
Feb 08, 2023 2.700 2.900 2.680 2.700 18,807 +0.02(+0.75%)
Feb 07, 2023 2.670 2.818 2.650 2.680 37,078 -0.02(-0.74%)
Feb 06, 2023 2.940 2.960 2.532 2.700 63,456 -0.05(-1.82%)
Feb 03, 2023 2.780 3.000 2.730 2.750 34,857 -0.01(-0.36%)
Feb 02, 2023 2.960 3.000 2.750 2.760 50,370 -0.14(-4.83%)
Feb 01, 2023 2.800 2.955 2.695 2.900 40,632 +0.05(+1.75%)
Jan 31, 2023 2.780 2.850 2.670 2.850 29,863 +0.19(+7.14%)
Jan 30, 2023 2.640 2.750 2.640 2.660 15,853 -0.01(-0.37%)
Jan 27, 2023 2.670 2.890 2.640 2.670 26,688 -0.03(-1.11%)
Jan 26, 2023 2.770 2.810 2.690 2.700 12,554 -0.07(-2.53%)
Jan 25, 2023 2.740 2.810 2.672 2.770 13,006 -0.08(-2.81%)
Jan 24, 2023 2.700 2.950 2.650 2.850 33,630 +0.11(+4.01%)
Jan 23, 2023 2.750 2.760 2.700 2.740 62,899 -0.01(-0.36%)
Jan 20, 2023 2.890 2.900 2.690 2.750 65,246 -0.14(-4.84%)
Jan 19, 2023 2.740 2.920 2.710 2.890 39,292 +0.10(+3.58%)
Jan 18, 2023 2.890 2.910 2.740 2.790 31,914 -0.04(-1.41%)
Jan 17, 2023 2.830 2.980 2.660 2.830 55,373 +0.06(+2.17%)
Jan 13, 2023 2.680 2.879 2.680 2.770 48,018 +0.01(+0.36%)
Jan 12, 2023 2.830 2.870 2.510 2.760 79,427 -0.07(-2.47%)
Jan 11, 2023 2.910 2.955 2.820 2.830 25,328 +0.01(+0.35%)
Jan 10, 2023 2.899 2.949 2.800 2.820 12,429 +0.02(+0.71%)
Jan 09, 2023 3.000 3.110 2.800 2.800 16,447 -0.20(-6.67%)
Jan 06, 2023 3.010 3.010 2.970 3.000 34,234 +0.00(+0.00%)
Jan 05, 2023 3.010 3.050 2.970 3.000 14,212 -0.08(-2.60%)
Jan 04, 2023 3.090 3.100 2.980 3.080 23,201 -0.01(-0.32%)
Jan 03, 2023 3.150 3.200 3.000 3.090 11,816 -0.05(-1.59%)
Dec 30, 2022 3.110 3.170 3.010 3.140 17,384 -0.03(-0.95%)
Dec 29, 2022 3.210 3.270 3.034 3.170 37,791 -0.10(-3.06%)
Dec 28, 2022 3.220 3.400 3.086 3.270 14,079 +0.00(+0.00%)
Dec 27, 2022 3.070 3.490 3.070 3.270 39,623 +0.15(+4.80%)
Dec 23, 2022 2.970 3.270 2.970 3.120 29,555 +0.12(+4.00%)
Dec 22, 2022 2.720 3.140 2.677 3.000 44,098 +0.23(+8.30%)
Dec 21, 2022 2.450 3.310 2.450 2.770 67,975 +0.26(+10.36%)
Dec 20, 2022 2.350 2.670 2.350 2.510 41,684 +0.07(+2.87%)
Dec 19, 2022 2.500 2.500 2.350 2.440 19,819 -0.01(-0.41%)
Dec 16, 2022 2.760 2.790 2.450 2.450 44,672 -0.28(-10.26%)
Dec 15, 2022 2.740 2.798 2.500 2.730 47,537 -0.09(-3.19%)
Dec 14, 2022 2.790 2.965 2.666 2.820 30,000 -0.04(-1.40%)
Dec 13, 2022 2.850 2.865 2.760 2.860 45,042 +0.18(+6.72%)
Dec 12, 2022 2.950 3.009 2.630 2.680 37,821 -0.27(-9.15%)
Dec 09, 2022 2.980 3.105 2.950 2.950 14,152 -0.03(-1.01%)
Dec 08, 2022 3.200 3.400 2.960 2.980 47,060 -0.22(-6.88%)
Dec 07, 2022 3.270 3.400 3.190 3.200 18,853 -0.11(-3.32%)
Dec 06, 2022 3.340 3.429 3.305 3.310 7,324 -0.08(-2.36%)
Dec 05, 2022 3.490 3.570 3.350 3.390 14,689 -0.11(-3.14%)
Dec 02, 2022 3.500 3.590 3.320 3.500 20,244 +0.14(+4.17%)
Dec 01, 2022 3.530 3.540 3.300 3.360 15,885 -0.15(-4.27%)
Nov 30, 2022 3.500 3.870 3.270 3.510 53,264 -0.02(-0.57%)
Nov 29, 2022 3.640 3.815 3.510 3.530 76,169 -0.17(-4.59%)
Nov 28, 2022 3.820 3.990 3.650 3.700 26,220 -0.19(-4.88%)
Nov 25, 2022 3.650 3.985 3.650 3.890 19,440 +0.20(+5.42%)
Nov 23, 2022 3.900 3.994 3.690 3.690 31,060 -0.22(-5.63%)
Nov 22, 2022 3.920 4.000 3.900 3.910 9,907 -0.02(-0.51%)
Nov 21, 2022 4.000 4.002 3.900 3.930 12,533 -0.01(-0.25%)
Nov 18, 2022 3.830 3.990 3.830 3.940 9,851 +0.04(+1.03%)
Nov 17, 2022 3.910 3.979 3.890 3.900 6,576 +0.04(+1.04%)
Nov 16, 2022 3.850 3.990 3.820 3.860 7,109 -0.04(-1.03%)
Nov 15, 2022 3.990 4.315 3.810 3.900 37,333 -0.10(-2.50%)
Nov 14, 2022 3.910 4.060 3.850 4.000 41,286 +0.30(+8.11%)
Nov 11, 2022 3.430 4.080 3.413 3.700 55,979 +0.29(+8.50%)
Nov 10, 2022 3.760 4.000 3.400 3.410 61,062 -0.40(-10.50%)
Nov 09, 2022 4.090 4.500 3.710 3.810 113,254 -0.70(-15.52%)
Nov 08, 2022 4.500 4.785 4.403 4.510 15,983 -0.13(-2.80%)
Nov 07, 2022 4.700 4.824 4.529 4.640 20,451 -0.06(-1.28%)
Nov 04, 2022 4.950 4.970 4.600 4.700 26,218 -0.20(-4.08%)
Nov 03, 2022 4.620 4.930 4.620 4.900 2,230,277 +0.18(+3.81%)
Nov 02, 2022 4.800 4.800 4.610 4.720 7,317 +0.03(+0.64%)
Nov 01, 2022 4.840 4.940 4.670 4.690 7,084 +0.00(+0.00%)
Oct 31, 2022 4.780 5.020 4.670 4.690 13,239 -0.07(-1.47%)
Oct 28, 2022 4.800 4.840 4.657 4.760 7,992 -0.05(-1.04%)
Oct 27, 2022 4.880 4.950 4.650 4.810 15,092 -0.03(-0.62%)
Oct 26, 2022 4.880 5.010 4.810 4.840 24,220 -0.09(-1.83%)
Oct 25, 2022 4.734 5.050 4.734 4.930 26,452 +0.19(+4.01%)
Oct 24, 2022 4.730 4.780 4.400 4.740 70,650 +0.01(+0.21%)
Oct 21, 2022 4.640 4.840 4.640 4.730 13,860 +0.02(+0.42%)
Oct 20, 2022 4.880 4.980 4.630 4.710 7,092 -0.10(-2.08%)
Oct 19, 2022 4.840 4.940 4.780 4.810 10,299 +0.01(+0.21%)
Oct 18, 2022 4.800 4.960 4.680 4.800 14,229 +0.05(+1.05%)
Oct 17, 2022 4.830 5.074 4.700 4.750 38,461 -0.05(-1.04%)
Oct 14, 2022 4.830 4.910 4.750 4.800 6,655 -0.07(-1.44%)
Oct 13, 2022 4.860 5.295 4.800 4.870 12,384 -0.01(-0.20%)
Oct 12, 2022 4.850 5.065 4.840 4.880 102,316 +0.03(+0.62%)
Oct 11, 2022 4.890 5.340 4.850 4.850 163,202 -0.10(-2.02%)
Oct 10, 2022 4.750 5.065 4.660 4.950 22,630 +0.15(+3.13%)
Oct 07, 2022 4.730 5.030 4.730 4.800 13,886 -0.07(-1.44%)
Oct 06, 2022 4.590 4.870 4.580 4.870 12,371 +0.21(+4.51%)
Oct 05, 2022 5.020 5.035 4.500 4.660 76,469 -0.34(-6.80%)
Oct 04, 2022 5.400 5.668 5.000 5.000 24,032 -0.42(-7.75%)
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.