ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lyra Therapeutics, Inc. - Common Stock (NQ:LYRA)

3.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 3.590 3.590 3.270 3.410 48,870 -0.18(-5.01%)
Dec 26, 2025 3.640 3.700 3.190 3.590 32,339 +0.01(+0.28%)
Dec 24, 2025 3.660 3.660 3.520 3.580 3,966 +0.02(+0.56%)
Dec 23, 2025 3.660 3.660 3.510 3.560 7,282 -0.06(-1.66%)
Dec 22, 2025 3.630 3.744 3.600 3.620 23,939 +0.02(+0.56%)
Dec 19, 2025 3.930 4.040 3.560 3.600 42,041 -0.12(-3.23%)
Dec 18, 2025 3.870 3.870 3.667 3.720 15,076 -0.12(-3.12%)
Dec 17, 2025 4.005 4.005 3.750 3.840 16,692 -0.02(-0.52%)
Dec 16, 2025 3.930 4.020 3.755 3.860 17,202 -0.07(-1.78%)
Dec 15, 2025 3.650 4.250 3.640 3.930 57,375 +0.30(+8.12%)
Dec 12, 2025 3.990 4.000 3.550 3.635 65,057 -0.37(-9.13%)
Dec 11, 2025 3.840 4.120 3.840 4.000 7,891 -0.03(-0.74%)
Dec 10, 2025 3.920 4.150 3.810 4.030 23,431 +0.07(+1.77%)
Dec 09, 2025 3.970 4.145 3.794 3.960 35,188 -0.01(-0.25%)
Dec 08, 2025 4.200 4.230 3.807 3.970 47,717 -0.30(-7.03%)
Dec 05, 2025 4.500 4.590 4.250 4.270 20,945 -0.23(-5.11%)
Dec 04, 2025 4.050 4.562 3.930 4.500 46,688 +0.31(+7.40%)
Dec 03, 2025 4.070 4.321 3.940 4.190 48,758 +0.18(+4.49%)
Dec 02, 2025 3.620 4.321 3.470 4.010 117,914 +0.28(+7.51%)
Dec 01, 2025 3.780 3.800 3.600 3.730 28,995 +0.04(+1.08%)
Nov 28, 2025 3.500 3.690 3.350 3.690 44,093 +0.19(+5.43%)
Nov 26, 2025 2.950 4.160 2.950 3.500 1,010,585 +0.62(+21.53%)
Nov 25, 2025 3.060 3.100 2.840 2.880 75,536 -0.17(-5.57%)
Nov 24, 2025 3.230 3.280 3.030 3.050 110,345 -0.17(-5.28%)
Nov 21, 2025 3.103 3.290 3.103 3.220 38,986 +0.09(+2.88%)
Nov 20, 2025 3.490 3.560 3.104 3.130 39,593 -0.34(-9.80%)
Nov 19, 2025 3.650 3.723 3.470 3.470 13,708 -0.18(-4.93%)
Nov 18, 2025 3.690 3.830 3.620 3.650 15,722 -0.09(-2.41%)
Nov 17, 2025 3.814 3.990 3.677 3.740 16,562 -0.11(-2.86%)
Nov 14, 2025 3.690 3.930 3.690 3.850 53,389 +0.03(+0.79%)
Nov 13, 2025 3.880 3.910 3.720 3.820 75,276 -0.06(-1.55%)
Nov 12, 2025 4.270 4.270 3.870 3.880 43,333 -0.36(-8.49%)
Nov 11, 2025 4.380 4.800 4.220 4.240 22,232 -0.17(-3.85%)
Nov 10, 2025 4.580 4.740 4.400 4.410 60,673 -0.20(-4.34%)
Nov 07, 2025 4.810 4.900 4.520 4.610 39,101 -0.29(-5.92%)
Nov 06, 2025 5.620 5.650 4.820 4.900 69,823 -0.72(-12.81%)
Nov 05, 2025 5.520 5.723 5.460 5.620 14,088 +0.17(+3.21%)
Nov 04, 2025 5.660 5.660 5.395 5.445 19,756 -0.30(-5.30%)
Nov 03, 2025 6.530 6.530 5.660 5.750 22,136 -0.01(-0.17%)
Oct 31, 2025 5.530 5.850 5.530 5.760 13,656 +0.24(+4.35%)
Oct 30, 2025 5.850 5.921 5.520 5.520 14,971 -0.31(-5.24%)
Oct 29, 2025 6.240 6.240 5.750 5.825 18,762 -0.12(-1.94%)
Oct 28, 2025 6.020 6.430 5.930 5.940 23,360 -0.09(-1.49%)
Oct 27, 2025 6.390 6.390 5.990 6.030 34,254 -0.34(-5.33%)
Oct 24, 2025 6.300 6.550 6.200 6.370 17,460 +0.09(+1.43%)
Oct 23, 2025 6.610 6.725 6.270 6.280 13,993 -0.21(-3.24%)
Oct 22, 2025 6.790 6.790 6.248 6.490 26,004 -0.30(-4.42%)
Oct 21, 2025 7.110 7.298 6.763 6.790 9,589 -0.01(-0.15%)
Oct 20, 2025 6.900 6.980 6.681 6.800 19,799 -0.10(-1.47%)
Oct 17, 2025 7.318 7.318 6.790 6.902 34,097 -0.25(-3.47%)
Oct 16, 2025 7.530 7.558 7.100 7.150 14,206 -0.37(-4.92%)
Oct 15, 2025 7.500 7.800 7.050 7.520 66,206 +0.15(+2.04%)
Oct 14, 2025 7.770 7.770 7.000 7.370 37,996 -0.55(-6.94%)
Oct 13, 2025 7.650 7.970 7.560 7.920 31,072 +0.25(+3.26%)
Oct 10, 2025 7.800 8.050 7.505 7.670 69,233 -0.30(-3.76%)
Oct 09, 2025 7.700 8.090 7.051 7.970 85,958 +0.25(+3.24%)
Oct 08, 2025 7.850 7.720 72,618 +0.13(+1.71%)
Oct 07, 2025 7.840 8.201 6.970 7.590 113,887 -0.50(-6.18%)
Oct 06, 2025 7.470 8.748 6.700 8.090 313,553 +1.09(+15.57%)
Oct 03, 2025 6.588 7.000 6.551 7.000 11,465 +0.00(+0.00%)
Oct 02, 2025 6.700 7.010 6.590 7.000 18,822 +0.43(+6.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.