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

Tenaya Therapeutics Inc (NQ: TNYA )

4.180 -0.070 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2022 4.530 4.730 4.380 4.390 133,910 -0.11(-2.44%)
Aug 30, 2022 4.380 4.540 4.280 4.500 117,888 +0.16(+3.69%)
Aug 29, 2022 4.350 4.480 4.287 4.340 134,353 -0.07(-1.59%)
Aug 26, 2022 4.750 4.780 4.290 4.410 142,296 -0.30(-6.37%)
Aug 25, 2022 4.810 4.820 4.610 4.710 57,871 -0.02(-0.42%)
Aug 24, 2022 4.490 4.880 4.440 4.730 55,145 +0.27(+6.05%)
Aug 23, 2022 4.260 4.590 4.250 4.460 67,895 +0.19(+4.45%)
Aug 22, 2022 4.560 4.560 4.250 4.270 130,113 -0.23(-5.11%)
Aug 19, 2022 4.790 4.870 4.452 4.500 94,772 -0.38(-7.79%)
Aug 18, 2022 5.000 5.000 4.650 4.880 175,128 -0.15(-2.98%)
Aug 17, 2022 5.180 5.320 5.000 5.030 74,486 -0.27(-5.09%)
Aug 16, 2022 5.710 5.710 5.260 5.300 130,684 -0.43(-7.50%)
Aug 15, 2022 5.580 5.860 5.500 5.730 363,704 +0.12(+2.14%)
Aug 12, 2022 5.560 5.750 5.360 5.610 330,447 +0.15(+2.75%)
Aug 11, 2022 5.630 5.650 5.200 5.460 605,296 -0.03(-0.55%)
Aug 10, 2022 5.580 5.890 5.350 5.490 361,125 +0.11(+2.04%)
Aug 09, 2022 5.480 5.590 5.080 5.380 177,575 -0.11(-2.00%)
Aug 08, 2022 5.490 5.665 5.330 5.490 234,382 +0.14(+2.62%)
Aug 05, 2022 5.020 5.640 4.930 5.350 711,216 +0.26(+5.11%)
Aug 04, 2022 5.040 5.223 4.970 5.090 210,314 +0.04(+0.79%)
Aug 03, 2022 4.820 5.144 4.820 5.050 135,602 +0.33(+6.99%)
Aug 02, 2022 4.410 4.800 4.410 4.720 67,823 +0.25(+5.59%)
Aug 01, 2022 4.710 5.060 4.410 4.470 114,397 -0.30(-6.29%)
Jul 29, 2022 4.830 4.930 4.700 4.770 106,941 -0.09(-1.85%)
Jul 28, 2022 4.850 4.993 4.580 4.860 91,439 +0.11(+2.32%)
Jul 27, 2022 4.840 4.850 4.610 4.750 79,152 +0.01(+0.21%)
Jul 26, 2022 4.910 4.940 4.585 4.740 97,665 -0.19(-3.85%)
Jul 25, 2022 4.900 5.050 4.680 4.930 78,112 +0.04(+0.82%)
Jul 22, 2022 5.360 5.360 4.820 4.890 149,114 -0.49(-9.11%)
Jul 21, 2022 5.690 5.710 5.330 5.380 76,930 -0.28(-4.95%)
Jul 20, 2022 5.230 6.000 5.110 5.660 388,935 +0.44(+8.43%)
Jul 19, 2022 5.240 5.460 5.070 5.220 341,681 +0.10(+1.95%)
Jul 18, 2022 5.300 5.470 4.980 5.120 232,901 -0.08(-1.54%)
Jul 15, 2022 5.340 5.380 5.090 5.200 78,342 +0.01(+0.19%)
Jul 14, 2022 5.360 5.500 5.030 5.190 97,497 -0.18(-3.35%)
Jul 13, 2022 5.160 5.525 5.160 5.370 210,950 +0.06(+1.13%)
Jul 12, 2022 5.250 5.675 4.920 5.310 401,936 +0.10(+1.92%)
Jul 11, 2022 5.630 5.630 5.050 5.210 81,726 -0.47(-8.27%)
Jul 08, 2022 5.930 6.000 5.510 5.680 79,156 -0.20(-3.40%)
Jul 07, 2022 5.880 6.230 5.750 5.880 112,492 +0.18(+3.16%)
Jul 06, 2022 5.820 6.226 5.645 5.700 294,368 +0.02(+0.35%)
Jul 05, 2022 5.300 5.790 5.300 5.680 56,691 +0.23(+4.22%)
Jul 01, 2022 5.700 5.840 5.220 5.450 57,010 -0.18(-3.20%)
Jun 30, 2022 4.920 5.920 4.910 5.630 116,170 +0.57(+11.26%)
Jun 29, 2022 5.130 5.185 4.850 5.060 102,782 -0.15(-2.88%)
Jun 28, 2022 5.670 5.760 4.880 5.210 156,485 -0.49(-8.60%)
Jun 27, 2022 6.260 6.440 5.540 5.700 108,675 -0.46(-7.47%)
Jun 24, 2022 6.510 6.690 5.880 6.160 900,067 -0.18(-2.84%)
Jun 23, 2022 6.290 6.490 5.960 6.340 257,367 +0.13(+2.09%)
Jun 22, 2022 5.920 6.970 5.920 6.210 132,764 +0.26(+4.37%)
Jun 21, 2022 5.620 6.280 5.620 5.950 116,309 +0.53(+9.78%)
Jun 17, 2022 5.470 6.180 5.020 5.420 138,701 -0.02(-0.37%)
Jun 16, 2022 5.200 5.600 5.200 5.440 124,368 +0.00(+0.00%)
Jun 15, 2022 5.900 6.270 5.090 5.440 151,097 +0.06(+1.12%)
Jun 14, 2022 5.050 5.844 5.050 5.380 45,265 +0.37(+7.39%)
Jun 13, 2022 5.110 5.140 4.736 5.010 48,810 -0.25(-4.75%)
Jun 10, 2022 5.680 5.680 5.120 5.260 76,412 -0.60(-10.24%)
Jun 09, 2022 6.280 6.490 5.740 5.860 36,096 -0.39(-6.24%)
Jun 08, 2022 5.920 6.500 5.605 6.250 126,756 +0.32(+5.40%)
Jun 07, 2022 5.720 6.070 5.590 5.930 84,752 +0.18(+3.13%)
Jun 06, 2022 6.690 6.700 5.685 5.750 87,693 -0.89(-13.40%)
Jun 03, 2022 6.500 7.245 6.380 6.640 204,666 +0.14(+2.15%)
Jun 02, 2022 6.370 6.565 6.250 6.500 31,699 +0.05(+0.78%)
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.