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

Tenaya Therapeutics Inc (NQ: TNYA )

4.395 +0.145 (+3.41%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 4.290 4.540 4.190 4.205 427,912 -0.13(-3.11%)
Jan 30, 2024 4.850 4.917 4.320 4.340 314,071 -0.47(-9.77%)
Jan 29, 2024 4.220 4.840 4.150 4.810 413,000 +0.62(+14.80%)
Jan 26, 2024 4.160 4.360 4.020 4.190 248,515 +0.03(+0.60%)
Jan 25, 2024 4.480 4.570 4.140 4.165 326,344 -0.21(-4.91%)
Jan 24, 2024 4.650 4.660 3.960 4.380 915,972 -0.19(-4.16%)
Jan 23, 2024 4.770 5.070 4.550 4.570 1,072,670 -0.17(-3.59%)
Jan 22, 2024 3.950 5.478 3.950 4.740 3,808,584 +0.91(+23.76%)
Jan 19, 2024 3.200 3.860 3.160 3.830 928,699 +0.64(+20.06%)
Jan 18, 2024 2.930 3.220 2.930 3.190 388,289 +0.31(+10.76%)
Jan 17, 2024 2.870 2.900 2.740 2.880 233,696 -0.05(-1.71%)
Jan 16, 2024 3.030 3.030 2.820 2.930 302,393 -0.13(-4.25%)
Jan 12, 2024 3.070 3.270 3.030 3.060 287,482 +0.03(+0.99%)
Jan 11, 2024 3.160 3.160 2.950 3.030 236,735 -0.13(-4.11%)
Jan 10, 2024 3.120 3.210 3.091 3.160 175,364 +0.04(+1.28%)
Jan 09, 2024 3.110 3.200 3.010 3.120 367,797 -0.03(-0.95%)
Jan 08, 2024 2.980 3.230 2.830 3.150 363,321 +0.18(+6.06%)
Jan 05, 2024 3.090 3.110 2.800 2.970 310,007 -0.14(-4.50%)
Jan 04, 2024 3.070 3.260 2.960 3.110 282,958 +0.06(+1.97%)
Jan 03, 2024 3.250 3.250 3.040 3.050 331,441 -0.17(-5.28%)
Jan 02, 2024 3.240 3.349 3.140 3.220 312,020 -0.02(-0.62%)
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%)
Oct 02, 2023 2.550 2.600 2.390 2.480 409,648 -0.07(-2.75%)
Sep 29, 2023 2.580 2.630 2.460 2.550 915,632 -0.03(-0.97%)
Sep 28, 2023 2.700 2.780 2.510 2.575 254,067 -0.13(-4.98%)
Sep 27, 2023 2.910 3.000 2.580 2.710 877,142 -0.16(-5.57%)
Sep 26, 2023 2.710 3.005 2.710 2.870 426,747 +0.12(+4.36%)
Sep 25, 2023 2.800 2.820 2.710 2.750 2,136,756 -0.08(-2.83%)
Sep 22, 2023 2.760 2.980 2.740 2.830 319,522 +0.03(+1.07%)
Sep 21, 2023 2.590 2.800 2.560 2.800 409,591 +0.16(+6.06%)
Sep 20, 2023 2.740 2.880 2.600 2.640 368,940 -0.10(-3.65%)
Sep 19, 2023 2.930 3.030 2.720 2.740 578,746 -0.18(-6.32%)
Sep 18, 2023 3.190 3.190 2.920 2.925 178,867 -0.29(-8.88%)
Sep 15, 2023 3.400 3.490 3.120 3.210 323,881 -0.26(-7.49%)
Sep 14, 2023 3.430 3.550 3.150 3.470 275,856 +0.09(+2.66%)
Sep 13, 2023 3.230 3.550 3.160 3.380 371,250 +0.19(+5.96%)
Sep 12, 2023 3.270 3.360 3.140 3.190 184,547 -0.07(-2.15%)
Sep 11, 2023 3.120 3.310 3.100 3.260 209,726 +0.16(+5.16%)
Sep 08, 2023 3.310 3.310 2.970 3.100 240,410 -0.20(-6.06%)
Sep 07, 2023 3.380 3.380 3.210 3.300 182,650 -0.11(-3.23%)
Sep 06, 2023 3.540 3.550 3.280 3.410 249,643 -0.12(-3.40%)
Sep 05, 2023 3.760 3.890 3.490 3.530 192,828 -0.23(-6.12%)
Sep 01, 2023 3.910 3.990 3.720 3.760 178,778 -0.11(-2.84%)
Aug 31, 2023 4.100 4.120 3.870 3.870 198,108 -0.22(-5.38%)
Aug 30, 2023 4.140 4.140 3.920 4.090 128,175 -0.04(-0.97%)
Aug 29, 2023 4.230 4.365 4.080 4.130 153,835 -0.12(-2.82%)
Aug 28, 2023 4.260 4.349 4.180 4.250 152,167 -0.01(-0.23%)
Aug 25, 2023 4.250 4.330 4.110 4.260 155,396 +0.02(+0.47%)
Aug 24, 2023 4.550 4.550 4.220 4.240 242,956 -0.30(-6.61%)
Aug 23, 2023 4.350 4.670 4.320 4.540 242,309 +0.23(+5.34%)
Aug 22, 2023 4.270 4.340 4.010 4.310 258,765 +0.15(+3.61%)
Aug 21, 2023 3.900 4.200 3.740 4.160 366,680 +0.27(+6.94%)
Aug 18, 2023 3.750 3.960 3.750 3.890 258,624 +0.07(+1.83%)
Aug 17, 2023 3.820 3.890 3.740 3.820 243,285 -0.02(-0.52%)
Aug 16, 2023 3.870 3.900 3.755 3.840 341,467 -0.07(-1.79%)
Aug 15, 2023 4.080 4.110 3.815 3.910 258,315 -0.20(-4.87%)
Aug 14, 2023 4.530 4.530 3.960 4.110 273,687 -0.31(-7.01%)
Aug 11, 2023 4.360 4.530 4.260 4.420 177,835 +0.01(+0.23%)
Aug 10, 2023 4.240 4.615 4.240 4.410 211,626 +0.23(+5.50%)
Aug 09, 2023 4.120 4.210 4.070 4.180 174,145 +0.07(+1.70%)
Aug 08, 2023 4.200 4.290 4.110 4.110 177,846 -0.10(-2.38%)
Aug 07, 2023 4.590 4.590 4.140 4.210 267,592 -0.40(-8.68%)
Aug 04, 2023 4.600 4.700 4.560 4.610 167,889 +0.00(+0.00%)
Aug 03, 2023 4.510 4.640 4.390 4.610 226,761 +0.09(+1.99%)
Aug 02, 2023 4.610 4.690 4.480 4.520 488,261 -0.13(-2.80%)
Aug 01, 2023 4.780 4.780 4.452 4.650 459,006 -0.19(-3.93%)
Jul 31, 2023 4.830 4.980 4.795 4.840 181,227 +0.01(+0.21%)
Jul 28, 2023 4.790 5.030 4.750 4.830 394,615 +0.11(+2.33%)
Jul 27, 2023 5.050 5.060 4.720 4.720 229,543 -0.30(-5.98%)
Jul 26, 2023 4.980 5.110 4.900 5.020 683,196 +0.04(+0.80%)
Jul 25, 2023 4.990 5.090 4.890 4.980 731,545 +0.03(+0.61%)
Jul 24, 2023 5.210 5.225 4.850 4.950 505,959 -0.25(-4.81%)
Jul 21, 2023 5.250 5.270 5.060 5.200 339,890 +0.01(+0.19%)
Jul 20, 2023 5.340 5.420 5.090 5.190 160,803 -0.18(-3.35%)
Jul 19, 2023 5.550 5.810 5.350 5.370 442,751 -0.17(-3.07%)
Jul 18, 2023 5.500 5.600 5.340 5.540 367,044 +0.03(+0.54%)
Jul 17, 2023 5.540 5.715 5.461 5.510 285,995 +0.02(+0.36%)
Jul 14, 2023 5.650 5.695 5.440 5.490 139,041 -0.16(-2.83%)
Jul 13, 2023 5.640 5.770 5.550 5.650 200,203 +0.04(+0.71%)
Jul 12, 2023 5.610 5.700 5.520 5.610 155,807 +0.14(+2.56%)
Jul 11, 2023 5.560 5.560 5.370 5.470 341,315 -0.09(-1.62%)
Jul 10, 2023 5.310 5.600 5.215 5.560 353,869 +0.26(+4.91%)
Jul 07, 2023 5.380 5.465 5.200 5.300 251,433 -0.12(-2.21%)
Jul 06, 2023 5.370 5.640 5.270 5.420 308,649 -0.04(-0.73%)
Jul 05, 2023 5.450 5.560 5.400 5.460 257,879 -0.02(-0.36%)
Jul 03, 2023 5.840 5.850 5.380 5.480 297,653 -0.39(-6.64%)
Jun 30, 2023 5.840 6.030 5.805 5.870 812,596 +0.09(+1.56%)
Jun 29, 2023 5.820 6.050 5.730 5.780 293,652 -0.03(-0.52%)
Jun 28, 2023 5.550 5.920 5.535 5.810 375,186 +0.24(+4.31%)
Jun 27, 2023 5.610 5.710 5.460 5.570 493,424 -0.02(-0.36%)
Jun 26, 2023 5.740 5.785 5.570 5.590 315,589 -0.15(-2.61%)
Jun 23, 2023 5.800 5.890 5.470 5.740 1,441,553 -0.17(-2.88%)
Jun 22, 2023 6.170 6.210 5.850 5.910 280,631 -0.26(-4.21%)
Jun 21, 2023 6.660 6.660 5.680 6.170 706,073 -0.49(-7.36%)
Jun 20, 2023 6.650 6.720 6.375 6.660 238,280 -0.05(-0.75%)
Jun 16, 2023 6.790 6.890 6.510 6.710 945,642 +0.00(+0.00%)
Jun 15, 2023 6.850 6.850 6.480 6.710 320,884 +0.31(+4.84%)
May 08, 2023 6.840 6.940 5.800 6.400 1,196,624 -0.40(-5.88%)
May 05, 2023 5.840 7.770 5.779 6.800 4,663,110 +0.97(+16.64%)
May 04, 2023 5.910 6.020 5.465 5.830 592,542 -0.08(-1.35%)
May 03, 2023 5.290 5.990 5.280 5.910 597,378 +0.65(+12.36%)
May 02, 2023 5.960 6.250 5.050 5.260 734,105 -0.67(-11.30%)
May 01, 2023 5.420 5.930 5.360 5.930 532,656 +0.61(+11.57%)
Apr 28, 2023 4.800 5.419 4.660 5.315 543,742 +0.44(+8.91%)
Apr 27, 2023 4.720 5.100 4.655 4.880 431,107 +0.17(+3.50%)
Apr 26, 2023 5.460 5.460 4.560 4.715 982,726 -0.76(-13.88%)
Apr 25, 2023 5.780 6.050 5.030 5.475 1,004,677 -0.33(-5.77%)
Apr 24, 2023 5.370 6.250 5.330 5.810 1,706,769 +0.26(+4.68%)
Apr 21, 2023 4.720 6.070 4.610 5.550 3,419,916 +1.03(+22.79%)
Apr 20, 2023 3.720 4.760 3.710 4.520 2,504,672 +0.93(+26.08%)
Apr 19, 2023 3.040 3.700 3.040 3.585 834,938 +0.52(+17.16%)
Apr 18, 2023 2.990 3.090 2.915 3.060 180,063 +0.08(+2.68%)
Apr 17, 2023 2.910 2.990 2.781 2.980 138,262 +0.11(+3.83%)
Apr 14, 2023 3.020 3.070 2.770 2.870 209,025 -0.15(-4.97%)
Apr 13, 2023 2.890 3.130 2.712 3.020 239,483 +0.16(+5.59%)
Apr 12, 2023 3.060 3.060 2.820 2.860 162,600 -0.16(-5.30%)
Apr 11, 2023 2.820 3.050 2.776 3.020 150,647 +0.20(+7.09%)
Apr 10, 2023 2.690 2.830 2.580 2.820 158,111 +0.16(+6.02%)
Apr 06, 2023 2.670 2.700 2.600 2.660 149,151 +0.02(+0.76%)
Apr 05, 2023 2.660 2.770 2.603 2.640 190,200 -0.06(-2.22%)
Apr 04, 2023 2.710 2.750 2.610 2.700 160,988 -0.01(-0.37%)
Apr 03, 2023 2.830 2.845 2.655 2.710 100,982 -0.14(-4.91%)
Mar 31, 2023 2.710 2.890 2.710 2.850 223,976 +0.17(+6.34%)
Mar 30, 2023 2.720 2.750 2.610 2.680 147,655 -0.02(-0.74%)
Mar 29, 2023 2.720 2.800 2.600 2.700 160,658 +0.02(+0.75%)
Mar 28, 2023 2.620 2.750 2.600 2.680 149,283 +0.04(+1.52%)
Mar 27, 2023 2.580 2.720 2.550 2.640 266,119 +0.11(+4.35%)
Mar 24, 2023 2.550 2.580 2.420 2.530 345,191 -0.03(-1.17%)
Mar 23, 2023 2.680 2.680 2.490 2.560 188,276 -0.06(-2.10%)
Mar 22, 2023 2.830 2.830 2.610 2.615 202,076 -0.18(-6.61%)
Mar 21, 2023 2.640 2.820 2.640 2.800 325,460 +0.19(+7.28%)
Mar 20, 2023 2.460 2.635 2.390 2.610 303,868 +0.11(+4.40%)
Mar 17, 2023 2.470 2.540 2.410 2.500 2,182,292 +0.03(+1.21%)
Mar 16, 2023 2.630 2.670 2.350 2.470 413,054 -0.15(-5.90%)
Mar 15, 2023 2.620 2.640 2.560 2.625 369,424 +0.00(+0.19%)
Mar 14, 2023 2.890 2.920 2.560 2.620 509,337 -0.23(-8.07%)
Mar 13, 2023 2.560 3.000 2.560 2.850 317,416 +0.24(+9.20%)
Mar 10, 2023 2.890 2.902 2.570 2.610 581,528 -0.31(-10.62%)
Mar 09, 2023 3.150 3.270 2.900 2.920 525,946 -0.42(-12.57%)
Mar 08, 2023 3.640 3.700 3.200 3.340 318,299 -0.25(-6.96%)
Mar 07, 2023 3.390 3.720 3.330 3.590 388,625 +0.23(+6.85%)
Mar 06, 2023 3.230 3.550 3.210 3.360 387,759 +0.16(+5.00%)
Mar 03, 2023 3.330 3.330 3.140 3.200 225,984 +0.01(+0.31%)
Mar 02, 2023 3.380 3.380 3.163 3.190 253,959 -0.19(-5.62%)
Mar 01, 2023 3.070 3.470 3.065 3.380 336,022 +0.31(+10.10%)
Feb 28, 2023 2.860 3.100 2.860 3.070 245,830 +0.15(+5.32%)
Feb 27, 2023 2.860 3.050 2.760 2.915 180,625 +0.12(+4.11%)
Feb 24, 2023 2.980 3.050 2.760 2.800 223,083 -0.25(-8.20%)
Feb 23, 2023 3.180 3.220 2.985 3.050 204,682 -0.09(-2.87%)
Feb 22, 2023 3.200 3.440 3.080 3.140 340,218 -0.05(-1.57%)
Feb 21, 2023 3.130 3.400 3.020 3.190 451,425 +0.02(+0.63%)
Feb 17, 2023 2.720 3.300 2.720 3.170 318,887 +0.44(+16.12%)
Feb 16, 2023 3.060 3.110 2.670 2.730 325,285 -0.33(-10.78%)
Feb 15, 2023 3.330 3.330 3.060 3.060 529,272 -0.21(-6.42%)
Feb 14, 2023 3.000 3.320 2.950 3.270 433,138 +0.28(+9.36%)
Feb 13, 2023 2.880 3.130 2.860 2.990 483,889 +0.22(+7.94%)
Feb 10, 2023 2.820 2.840 2.740 2.770 155,771 -0.06(-2.12%)
Feb 09, 2023 2.780 2.920 2.780 2.830 238,421 +0.07(+2.54%)
Feb 08, 2023 2.830 2.910 2.600 2.760 2,618,262 -0.14(-4.83%)
Feb 07, 2023 2.940 3.000 2.831 2.900 277,680 -0.07(-2.36%)
Feb 06, 2023 3.070 3.070 2.930 2.970 213,565 -0.10(-3.26%)
Feb 03, 2023 3.170 3.238 3.000 3.070 422,659 -0.17(-5.25%)
Feb 02, 2023 3.250 3.320 3.200 3.240 191,135 +0.05(+1.57%)
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.