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

Tenaya Therapeutics Inc (NQ: TNYA )

4.572 +0.032 (+0.71%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 30, 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 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.