Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenaya Therapeutics Inc (NQ: TNYA )

4.250 -0.410 (-8.80%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 29, 2023 3.370 3.370 3.110 3.240 474,468 -0.15(-4.42%)
Dec 28, 2023 3.370 3.435 3.230 3.390 323,970 +0.01(+0.30%)
Dec 27, 2023 3.200 3.405 3.120 3.380 330,266 +0.19(+5.96%)
Dec 26, 2023 3.070 3.240 3.002 3.190 439,988 +0.17(+5.63%)
Dec 22, 2023 2.690 3.065 2.690 3.020 713,492 +0.36(+13.53%)
Dec 21, 2023 2.600 2.710 2.520 2.660 293,498 +0.14(+5.56%)
Dec 20, 2023 2.560 2.780 2.478 2.520 578,570 -0.02(-0.79%)
Dec 19, 2023 2.120 2.600 2.120 2.540 724,994 +0.45(+21.53%)
Dec 18, 2023 2.110 2.160 2.050 2.090 197,572 +0.01(+0.48%)
Dec 15, 2023 2.130 2.152 1.995 2.080 708,732 -0.02(-0.95%)
Dec 14, 2023 2.100 2.200 2.050 2.100 450,903 +0.00(+0.00%)
Dec 13, 2023 2.030 2.110 1.973 2.100 415,482 +0.08(+3.96%)
Dec 12, 2023 2.030 2.040 1.960 2.020 189,930 -0.01(-0.49%)
Dec 11, 2023 1.950 2.070 1.940 2.030 581,346 +0.04(+2.01%)
Dec 08, 2023 2.030 2.080 1.930 1.990 294,765 -0.01(-0.50%)
Dec 07, 2023 2.010 2.100 1.960 2.000 348,688 +0.01(+0.50%)
Dec 06, 2023 1.980 2.045 1.865 1.990 414,746 +0.08(+4.19%)
Dec 05, 2023 1.980 2.015 1.910 1.910 209,211 -0.08(-4.02%)
Dec 04, 2023 1.980 2.050 1.950 1.990 621,579 +0.02(+1.02%)
Dec 01, 2023 1.910 1.980 1.850 1.970 234,465 +0.09(+4.79%)
Nov 30, 2023 1.900 1.980 1.840 1.880 470,261 +0.02(+1.08%)
Nov 29, 2023 1.970 2.070 1.840 1.860 365,792 -0.04(-2.11%)
Nov 28, 2023 1.900 1.920 1.810 1.900 347,593 +0.00(+0.00%)
Nov 27, 2023 1.820 1.920 1.790 1.900 252,413 +0.06(+3.26%)
Nov 24, 2023 1.780 1.840 1.750 1.840 139,881 +0.07(+3.95%)
Nov 22, 2023 1.810 1.990 1.750 1.770 342,883 -0.04(-2.21%)
Nov 21, 2023 1.900 1.900 1.800 1.810 106,340 -0.06(-3.47%)
Nov 20, 2023 1.870 1.960 1.840 1.875 153,693 -0.00(-0.27%)
Nov 17, 2023 1.820 1.905 1.810 1.880 191,575 +0.07(+3.87%)
Nov 16, 2023 1.810 1.850 1.750 1.810 218,734 -0.01(-0.55%)
Nov 15, 2023 1.920 1.970 1.700 1.820 454,185 -0.11(-5.70%)
Nov 14, 2023 1.930 2.070 1.880 1.930 342,942 +0.09(+4.89%)
Nov 13, 2023 1.850 1.870 1.740 1.840 292,025 -0.02(-1.08%)
Nov 10, 2023 1.930 1.930 1.800 1.860 188,760 -0.03(-1.59%)
Nov 09, 2023 2.050 2.142 1.860 1.890 490,092 -0.07(-3.57%)
Nov 08, 2023 2.050 2.050 1.880 1.960 255,386 -0.09(-4.39%)
Nov 07, 2023 2.250 2.300 2.000 2.050 301,854 -0.16(-7.24%)
Nov 06, 2023 2.310 2.390 2.175 2.210 365,819 -0.04(-1.78%)
Nov 03, 2023 2.230 2.350 2.120 2.250 379,815 +0.08(+3.69%)
Nov 02, 2023 1.900 2.180 1.870 2.170 773,794 +0.32(+17.30%)
Nov 01, 2023 1.830 1.870 1.730 1.850 189,530 +0.03(+1.65%)
Oct 31, 2023 1.700 1.880 1.700 1.820 230,888 +0.09(+5.20%)
Oct 30, 2023 1.790 1.830 1.690 1.730 197,650 -0.03(-1.70%)
Oct 27, 2023 1.900 1.900 1.660 1.760 331,162 -0.07(-3.83%)
Oct 26, 2023 1.940 1.940 1.810 1.830 245,076 -0.11(-5.67%)
Oct 25, 2023 1.970 1.980 1.890 1.940 236,247 -0.04(-2.02%)
Oct 24, 2023 1.990 2.060 1.965 1.980 261,303 +0.00(+0.00%)
Oct 23, 2023 1.970 2.040 1.930 1.980 358,472 -0.01(-0.50%)
Oct 20, 2023 1.990 2.050 1.950 1.990 376,534 -0.01(-0.25%)
Oct 19, 2023 2.040 2.040 1.845 1.995 446,306 -0.03(-1.72%)
Oct 18, 2023 2.230 2.230 2.010 2.030 244,613 -0.19(-8.56%)
Oct 17, 2023 2.270 2.350 2.160 2.220 218,142 -0.07(-3.06%)
Oct 16, 2023 2.290 2.345 2.220 2.290 270,823 +0.00(+0.00%)
Oct 13, 2023 2.270 2.320 2.200 2.290 200,244 +0.02(+0.88%)
Oct 12, 2023 2.420 2.420 2.205 2.270 208,779 -0.14(-5.81%)
Oct 11, 2023 2.600 2.650 2.370 2.410 231,256 -0.15(-6.04%)
Oct 10, 2023 2.600 2.725 2.540 2.565 338,655 +0.02(+0.59%)
Oct 09, 2023 2.490 2.720 2.300 2.550 317,702 -0.02(-0.78%)
Oct 06, 2023 2.250 2.590 2.245 2.570 767,200 +0.37(+16.82%)
Oct 05, 2023 2.180 2.260 2.120 2.200 443,360 +0.05(+2.33%)
Oct 04, 2023 2.360 2.490 2.100 2.150 579,188 -0.20(-8.51%)
Oct 03, 2023 2.480 2.505 2.310 2.350 279,908 -0.13(-5.24%)
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.