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 (%)
Apr 29, 2022 9.730 10.05 9.090 9.220 45,488 -0.64(-6.49%)
Apr 28, 2022 9.500 9.970 8.900 9.860 95,041 +0.50(+5.34%)
Apr 27, 2022 9.610 10.16 9.200 9.360 56,031 -0.13(-1.37%)
Apr 26, 2022 10.33 10.66 9.410 9.490 49,291 -1.02(-9.71%)
Apr 25, 2022 10.18 10.51 9.870 10.51 44,555 +0.28(+2.74%)
Apr 22, 2022 10.41 10.72 9.900 10.23 111,222 -0.14(-1.35%)
Apr 21, 2022 10.92 11.32 10.17 10.37 58,572 -0.42(-3.89%)
Apr 20, 2022 10.60 10.98 10.40 10.79 79,270 +0.32(+3.06%)
Apr 19, 2022 10.81 10.95 10.16 10.47 75,716 -0.25(-2.33%)
Apr 18, 2022 11.37 11.37 10.43 10.72 98,760 -0.72(-6.29%)
Apr 14, 2022 11.78 11.86 11.26 11.44 79,237 -0.33(-2.80%)
Apr 13, 2022 12.86 12.91 11.49 11.77 100,805 -1.00(-7.83%)
Apr 12, 2022 13.82 13.97 12.68 12.77 61,106 -0.73(-5.41%)
Apr 11, 2022 13.82 14.43 13.11 13.50 103,708 -0.42(-3.02%)
Apr 08, 2022 13.25 14.21 12.62 13.92 86,657 +0.66(+4.98%)
Apr 07, 2022 14.15 14.21 12.58 13.26 123,301 -0.86(-6.09%)
Apr 06, 2022 13.48 14.35 12.97 14.12 131,050 +0.53(+3.90%)
Apr 05, 2022 13.13 14.25 13.02 13.59 128,782 +0.28(+2.10%)
Apr 04, 2022 12.62 13.43 12.52 13.31 62,119 +0.81(+6.48%)
Apr 01, 2022 11.88 12.84 11.61 12.50 186,886 +0.72(+6.11%)
Mar 31, 2022 11.60 12.09 11.56 11.78 94,204 +0.16(+1.38%)
Mar 30, 2022 11.89 12.43 11.38 11.62 71,826 -0.19(-1.61%)
Mar 29, 2022 11.17 11.98 11.17 11.81 77,872 +0.70(+6.30%)
Mar 28, 2022 11.44 12.12 10.95 11.11 65,156 -0.49(-4.22%)
Mar 25, 2022 11.43 11.99 11.28 11.60 86,479 +0.18(+1.58%)
Mar 24, 2022 10.22 11.51 9.940 11.42 87,619 +1.27(+12.51%)
Mar 23, 2022 10.95 10.95 9.980 10.15 70,771 -0.62(-5.76%)
Mar 22, 2022 10.97 11.39 10.31 10.77 188,003 -0.14(-1.28%)
Mar 21, 2022 11.06 11.24 10.35 10.91 261,518 -0.07(-0.64%)
Mar 18, 2022 10.97 12.04 10.90 10.98 1,840,845 +0.12(+1.10%)
Mar 17, 2022 10.79 11.45 10.55 10.86 253,338 -0.07(-0.64%)
Mar 16, 2022 11.61 12.41 10.31 10.93 258,099 -0.55(-4.79%)
Mar 15, 2022 10.92 11.57 10.46 11.48 148,036 +0.72(+6.69%)
Mar 14, 2022 11.60 12.06 10.60 10.76 182,630 -0.87(-7.48%)
Mar 11, 2022 12.75 13.15 11.48 11.63 135,618 -1.02(-8.06%)
Mar 10, 2022 13.36 13.56 12.50 12.65 175,816 -0.85(-6.30%)
Mar 09, 2022 13.27 13.99 13.05 13.50 175,511 +0.53(+4.09%)
Mar 08, 2022 12.41 14.11 12.00 12.97 175,301 +0.45(+3.59%)
Mar 07, 2022 11.25 13.00 11.19 12.52 287,764 +1.06(+9.25%)
Mar 04, 2022 11.08 11.54 10.02 11.46 141,777 +0.20(+1.78%)
Mar 03, 2022 12.14 12.62 10.93 11.26 85,875 -0.79(-6.56%)
Mar 02, 2022 11.61 12.43 11.15 12.05 126,056 +0.58(+5.06%)
Mar 01, 2022 11.50 12.13 11.32 11.47 105,532 -0.19(-1.63%)
Feb 28, 2022 11.59 12.16 11.59 11.66 138,985 -0.08(-0.68%)
Feb 25, 2022 11.88 11.93 11.42 11.74 162,925 -0.01(-0.09%)
Feb 24, 2022 9.920 11.94 9.934 11.75 134,272 +1.35(+12.98%)
Feb 23, 2022 12.10 12.39 10.02 10.40 232,767 -1.57(-13.12%)
Feb 22, 2022 12.97 13.34 11.83 11.97 158,973 -0.97(-7.50%)
Feb 18, 2022 12.94 0 -0.48(-3.58%)
Feb 17, 2022 14.64 15.06 12.83 13.42 114,932 -1.49(-9.99%)
Feb 16, 2022 15.01 15.81 14.78 14.91 101,886 -0.28(-1.84%)
Feb 15, 2022 14.57 15.46 14.19 15.19 197,894 +0.80(+5.56%)
Feb 14, 2022 15.01 16.17 14.28 14.39 140,350 -0.55(-3.68%)
Feb 11, 2022 14.50 15.17 14.11 14.94 128,824 +0.45(+3.11%)
Feb 10, 2022 14.13 15.45 13.90 14.49 139,469 -0.17(-1.16%)
Feb 09, 2022 13.69 15.15 13.27 14.66 183,936 +1.13(+8.35%)
Feb 08, 2022 13.41 14.17 12.75 13.53 161,401 -0.01(-0.07%)
Feb 07, 2022 12.62 14.41 12.62 13.54 136,344 +0.73(+5.70%)
Feb 04, 2022 11.71 13.07 11.40 12.81 186,017 +0.90(+7.56%)
Feb 03, 2022 11.75 12.79 11.91 139,766 -0.34(-2.78%)
Feb 02, 2022 12.58 13.03 11.93 12.25 159,325 -0.38(-3.01%)
Feb 01, 2022 12.36 12.99 11.15 12.63 126,693 +0.71(+5.96%)
Jan 31, 2022 10.48 12.29 11.92 137,596 +1.50(+14.40%)
Jan 28, 2022 9.470 10.70 9.175 10.42 170,908 +0.84(+8.77%)
Jan 27, 2022 10.34 11.57 9.230 9.580 235,390 -0.71(-6.90%)
Jan 26, 2022 9.850 11.39 9.700 10.29 260,849 +0.43(+4.36%)
Jan 25, 2022 9.400 10.32 9.185 9.860 78,411 +0.26(+2.71%)
Jan 24, 2022 9.090 9.960 8.820 9.600 172,394 +0.09(+0.95%)
Jan 21, 2022 9.210 9.915 9.174 9.510 157,658 +0.09(+0.96%)
Jan 20, 2022 9.450 10.23 9.330 9.420 81,552 +0.01(+0.11%)
Jan 19, 2022 9.480 9.980 9.235 9.410 239,165 -0.03(-0.32%)
Jan 18, 2022 9.920 9.930 9.160 9.440 239,740 -0.56(-5.60%)
Jan 14, 2022 10.00 0 -0.01(-0.10%)
Jan 13, 2022 11.55 11.97 9.985 10.01 179,309 -1.55(-13.41%)
Jan 12, 2022 12.66 13.07 11.45 11.56 184,266 -1.01(-8.04%)
Jan 11, 2022 12.21 12.95 11.21 12.57 138,557 -0.05(-0.40%)
Jan 10, 2022 13.54 13.76 12.17 12.62 102,932 -0.93(-6.86%)
Jan 07, 2022 13.75 14.53 13.21 13.55 219,233 -0.39(-2.80%)
Jan 06, 2022 13.86 14.59 13.15 13.94 516,224 -0.58(-3.99%)
Jan 05, 2022 18.33 18.50 13.65 14.52 386,488 -3.76(-20.57%)
Jan 04, 2022 19.03 19.03 17.98 18.28 203,801 -1.02(-5.28%)
Jan 03, 2022 18.84 19.45 18.22 19.30 122,162 +0.35(+1.85%)
Dec 31, 2021 19.04 19.47 18.58 18.95 153,207 -0.05(-0.26%)
Dec 30, 2021 19.44 20.49 18.48 19.00 126,353 -0.23(-1.20%)
Dec 29, 2021 20.40 20.98 18.50 19.23 121,449 -1.36(-6.61%)
Dec 28, 2021 21.30 21.50 20.30 20.59 80,715 -0.29(-1.39%)
Dec 27, 2021 21.69 21.69 20.22 20.88 43,963 -0.48(-2.25%)
Dec 23, 2021 21.37 22.87 20.91 21.36 63,918 +0.37(+1.76%)
Dec 22, 2021 19.40 21.30 18.66 20.99 74,533 +1.73(+8.98%)
Dec 21, 2021 18.85 20.06 18.75 19.26 58,287 +0.42(+2.23%)
Dec 20, 2021 19.35 19.86 18.19 18.84 133,437 -1.04(-5.23%)
Dec 17, 2021 20.11 20.59 18.14 19.88 536,322 -0.35(-1.73%)
Dec 16, 2021 20.03 21.40 19.18 20.23 128,519 +0.10(+0.50%)
Dec 15, 2021 19.22 20.33 17.56 20.13 104,267 +1.08(+5.67%)
Dec 14, 2021 19.46 20.94 18.00 19.05 237,946 -0.75(-3.79%)
Dec 13, 2021 19.39 22.13 19.39 19.80 114,064 +0.05(+0.25%)
Dec 10, 2021 19.08 19.96 17.80 19.75 99,682 +1.00(+5.33%)
Dec 09, 2021 21.27 21.89 17.80 18.75 115,793 -2.87(-13.27%)
Dec 08, 2021 19.31 22.44 19.31 21.62 66,936 +2.11(+10.81%)
Dec 07, 2021 20.11 21.77 19.25 19.51 108,838 -0.34(-1.71%)
Dec 06, 2021 19.02 20.83 18.75 19.85 120,121 +0.96(+5.08%)
Dec 03, 2021 20.20 20.41 18.07 18.89 72,135 -0.96(-4.84%)
Dec 02, 2021 19.68 21.04 18.06 19.85 93,116 +0.20(+1.02%)
Dec 01, 2021 20.40 21.81 19.31 19.65 64,410 +0.00(+0.00%)
Nov 30, 2021 18.56 20.07 18.42 19.65 56,517 +0.96(+5.14%)
Nov 29, 2021 19.79 20.32 18.15 18.69 73,339 -0.43(-2.25%)
Nov 26, 2021 18.87 21.56 18.65 19.12 44,169 -0.80(-4.02%)
Nov 24, 2021 18.52 20.06 18.00 19.92 46,668 +1.41(+7.62%)
Nov 23, 2021 20.00 20.80 17.31 18.51 224,405 -1.35(-6.80%)
Nov 22, 2021 21.62 21.99 19.35 19.86 52,430 -1.79(-8.27%)
Nov 19, 2021 21.00 21.99 20.77 21.65 52,873 +0.38(+1.79%)
Nov 18, 2021 21.14 21.55 20.80 21.27 108,792 -0.04(-0.19%)
Nov 17, 2021 22.34 22.98 20.45 21.31 80,682 -1.11(-4.95%)
Nov 16, 2021 23.48 23.78 22.18 22.42 73,925 -1.33(-5.60%)
Nov 15, 2021 26.03 26.93 22.91 23.75 112,818 -3.01(-11.25%)
Nov 12, 2021 29.73 29.88 26.53 26.76 142,482 -2.82(-9.53%)
Nov 11, 2021 28.31 30.93 27.56 29.58 105,555 +1.64(+5.87%)
Nov 10, 2021 27.25 27.94 55,810 +0.48(+1.75%)
Nov 09, 2021 29.25 29.55 27.27 27.46 116,512 -1.54(-5.31%)
Nov 08, 2021 27.96 32.00 27.74 29.00 330,792 +1.85(+6.81%)
Nov 05, 2021 26.91 27.41 25.66 27.15 95,954 +0.78(+2.96%)
Nov 04, 2021 25.70 27.68 25.03 26.37 59,271 +0.99(+3.90%)
Nov 03, 2021 25.13 26.15 24.57 25.38 53,833 -0.19(-0.74%)
Nov 02, 2021 25.00 25.93 24.14 25.57 122,687 +0.65(+2.61%)
Nov 01, 2021 25.76 25.81 24.43 24.92 61,450 -0.79(-3.07%)
Oct 29, 2021 24.13 25.95 23.87 25.71 98,521 +1.46(+6.02%)
Oct 28, 2021 22.29 24.48 22.29 24.25 85,694 +2.06(+9.28%)
Oct 27, 2021 24.20 24.60 22.18 22.19 102,658 -2.40(-9.76%)
Oct 26, 2021 22.99 24.59 145,078 +1.79(+7.85%)
Oct 25, 2021 21.90 22.98 21.60 22.80 66,358 +0.94(+4.30%)
Oct 22, 2021 20.51 21.94 19.70 21.86 114,896 +1.20(+5.81%)
Oct 21, 2021 20.78 21.68 20.31 20.66 71,433 -0.02(-0.10%)
Oct 20, 2021 20.02 20.93 19.16 20.68 99,056 +0.64(+3.19%)
Oct 19, 2021 20.98 21.32 19.42 20.04 81,765 -0.97(-4.62%)
Oct 18, 2021 20.32 21.18 19.96 21.01 55,910 +0.45(+2.19%)
Oct 15, 2021 20.82 20.98 19.52 20.56 62,428 +0.25(+1.23%)
Oct 14, 2021 18.74 20.81 18.27 20.31 51,262 +1.90(+10.32%)
Oct 13, 2021 18.91 19.25 18.00 18.41 93,273 -0.49(-2.59%)
Oct 12, 2021 20.28 20.41 18.50 18.90 141,785 -1.21(-6.02%)
Oct 11, 2021 23.82 24.07 20.21 20.11 80,032 -3.73(-15.65%)
Oct 08, 2021 23.23 24.15 22.49 23.84 46,982 +0.95(+4.15%)
Oct 07, 2021 23.88 24.48 22.50 22.89 158,070 -1.23(-5.10%)
Oct 06, 2021 23.97 24.39 23.02 24.12 189,382 +0.03(+0.12%)
Oct 05, 2021 23.50 24.44 22.20 24.09 67,064 +0.83(+3.57%)
Oct 04, 2021 21.89 24.22 20.75 23.26 60,620 +1.27(+5.78%)
Oct 01, 2021 20.79 22.21 18.71 21.99 56,014 +1.34(+6.49%)
Sep 30, 2021 20.11 21.08 18.82 20.65 101,607 +0.62(+3.10%)
Sep 29, 2021 20.27 20.95 19.27 20.03 31,205 -0.11(-0.55%)
Sep 28, 2021 20.47 21.00 19.19 20.14 103,710 -0.60(-2.89%)
Sep 27, 2021 18.73 21.07 18.73 20.74 139,680 +1.94(+10.32%)
Sep 24, 2021 19.01 19.39 18.25 18.80 130,375 -0.47(-2.44%)
Sep 23, 2021 18.25 19.57 18.00 19.27 103,762 +1.06(+5.82%)
Sep 22, 2021 20.43 20.66 18.02 18.21 203,403 -2.11(-10.38%)
Sep 21, 2021 19.77 20.58 18.68 20.32 167,118 +0.89(+4.58%)
Sep 20, 2021 20.15 20.63 19.22 19.43 236,843 -1.42(-6.81%)
Sep 17, 2021 23.72 24.43 20.62 20.85 2,047,459 -3.20(-13.31%)
Sep 16, 2021 24.49 24.49 23.48 24.05 193,093 -0.13(-0.54%)
Sep 15, 2021 22.78 24.81 22.60 24.18 200,123 +1.21(+5.27%)
Sep 14, 2021 22.04 23.66 20.78 22.97 185,590 +0.67(+3.00%)
Sep 13, 2021 24.47 25.32 21.60 22.30 143,730 -1.80(-7.47%)
Sep 10, 2021 24.76 25.35 23.75 24.10 123,020 -0.69(-2.78%)
Sep 09, 2021 24.13 25.99 24.13 24.79 149,817 +0.04(+0.16%)
Sep 08, 2021 25.41 25.90 24.49 24.75 147,091 -0.76(-2.98%)
Sep 07, 2021 24.96 26.37 23.80 25.51 177,402 +0.87(+3.53%)
Sep 03, 2021 23.27 26.50 23.27 24.64 126,617 +1.53(+6.62%)
Sep 02, 2021 18.90 23.39 18.75 23.11 213,331 +3.88(+20.18%)
Sep 01, 2021 20.86 21.18 18.34 19.23 343,059 -1.02(-5.04%)
Aug 31, 2021 26.02 27.43 20.10 20.25 264,065 -5.53(-21.45%)
Aug 30, 2021 27.74 28.72 25.65 25.78 204,065 -0.88(-3.30%)
Aug 27, 2021 23.69 27.71 22.92 26.66 269,571 +3.17(+13.50%)
Aug 26, 2021 22.60 24.24 22.45 23.49 267,079 +1.14(+5.10%)
Aug 25, 2021 24.15 24.50 22.31 22.35 281,697 -1.59(-6.64%)
Aug 24, 2021 23.80 24.81 23.29 23.94 155,984 +0.59(+2.53%)
Aug 23, 2021 22.67 23.80 21.89 23.35 228,577 +0.68(+3.00%)
Aug 20, 2021 21.52 22.99 20.44 22.67 290,094 +1.51(+7.14%)
Aug 19, 2021 21.90 22.95 20.10 21.16 184,397 -0.49(-2.26%)
Aug 18, 2021 22.82 23.40 21.24 21.65 181,539 -0.87(-3.86%)
Aug 17, 2021 21.78 23.60 20.40 22.52 296,244 +1.18(+5.53%)
Aug 16, 2021 23.24 23.40 20.44 21.34 276,768 -1.66(-7.22%)
Aug 13, 2021 21.91 24.29 20.98 23.00 387,836 +0.95(+4.31%)
Aug 12, 2021 20.00 22.50 19.47 22.05 195,173 +1.51(+7.35%)
Aug 11, 2021 19.80 20.76 19.51 20.54 214,254 +0.54(+2.70%)
Aug 10, 2021 20.41 20.71 18.53 20.00 283,791 +0.01(+0.05%)
Aug 09, 2021 18.00 19.99 17.05 19.99 342,772 +1.49(+8.05%)
Aug 06, 2021 19.40 19.73 16.52 18.50 284,637 -0.50(-2.63%)
Aug 05, 2021 17.65 19.40 17.49 19.00 376,639 +1.77(+10.27%)
Aug 04, 2021 18.43 19.44 16.58 17.23 350,990 -0.98(-5.38%)
Aug 03, 2021 18.00 18.75 17.65 18.21 64,688 -0.11(-0.60%)
Aug 02, 2021 16.49 18.33 15.83 18.32 378,632 +2.97(+19.35%)
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.