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

Tenaya Therapeutics Inc (NQ: TNYA )

4.305 +0.055 (+1.29%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
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 -0.19(-2.75%)
Jun 14, 2023 7.140 7.190 6.780 6.900 269,160 -0.23(-3.23%)
Jun 13, 2023 6.990 7.270 6.900 7.130 346,196 +0.18(+2.59%)
Jun 12, 2023 7.150 7.210 6.810 6.950 443,294 -0.17(-2.39%)
Jun 09, 2023 7.400 7.430 7.030 7.120 200,112 -0.28(-3.78%)
Jun 08, 2023 7.340 7.460 7.250 7.400 193,692 +0.09(+1.23%)
Jun 07, 2023 7.550 7.675 7.260 7.310 431,796 -0.27(-3.56%)
Jun 06, 2023 7.640 8.091 7.520 7.580 666,627 -0.02(-0.26%)
Jun 05, 2023 7.640 7.700 7.478 7.600 358,972 -0.04(-0.52%)
Jun 02, 2023 7.690 7.740 7.330 7.640 817,874 +0.13(+1.73%)
Jun 01, 2023 7.230 7.600 7.027 7.510 567,493 +0.31(+4.31%)
May 31, 2023 7.060 7.365 6.900 7.200 406,163 +0.17(+2.42%)
May 30, 2023 6.990 7.310 6.860 7.030 385,136 +0.04(+0.57%)
May 26, 2023 6.890 7.080 6.610 6.990 310,461 +0.10(+1.45%)
May 25, 2023 7.230 7.280 6.860 6.890 311,901 -0.42(-5.75%)
May 24, 2023 7.510 7.510 6.750 7.310 736,697 -0.29(-3.82%)
May 23, 2023 7.440 7.950 7.200 7.600 967,776 +0.16(+2.15%)
May 22, 2023 7.340 7.520 7.170 7.440 539,312 +0.08(+1.09%)
May 19, 2023 7.350 7.550 7.180 7.360 763,952 +0.14(+1.94%)
May 18, 2023 7.120 7.270 6.800 7.220 612,018 +0.07(+0.98%)
May 17, 2023 6.680 7.240 6.553 7.150 726,580 +0.42(+6.24%)
May 16, 2023 6.900 6.990 6.330 6.730 733,631 -0.27(-3.86%)
May 15, 2023 6.800 7.170 6.660 7.000 555,820 +0.23(+3.40%)
May 12, 2023 7.540 7.900 6.580 6.770 1,081,330 -0.55(-7.51%)
May 11, 2023 6.980 7.700 6.534 7.320 1,073,843 +0.52(+7.65%)
May 10, 2023 6.730 6.880 6.410 6.800 886,037 +0.27(+4.13%)
May 09, 2023 6.400 7.170 6.200 6.530 1,184,134 +0.13(+2.03%)
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%)
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.