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

Tenaya Therapeutics Inc (NQ: TNYA )

4.295 +0.045 (+1.06%)
Streaming Delayed Price Updated: 10:06 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 (%)
May 31, 2022 6.600 6.920 6.350 6.700 62,055 +0.09(+1.36%)
May 27, 2022 5.980 6.660 5.870 6.610 50,721 +0.58(+9.62%)
May 26, 2022 5.740 6.330 5.740 6.030 37,473 +0.06(+1.01%)
May 25, 2022 5.750 6.200 5.475 5.970 51,415 +0.16(+2.75%)
May 24, 2022 6.430 6.450 5.630 5.810 82,287 -0.63(-9.78%)
May 23, 2022 6.840 7.060 6.320 6.440 145,022 -0.21(-3.16%)
May 20, 2022 5.710 6.730 5.650 6.650 158,126 +1.03(+18.33%)
May 19, 2022 6.330 6.490 5.210 5.620 158,784 -0.87(-13.41%)
May 18, 2022 6.950 7.200 6.250 6.490 114,277 -0.74(-10.24%)
May 17, 2022 7.270 7.450 6.720 7.230 100,681 +0.23(+3.29%)
May 16, 2022 7.020 7.580 6.790 7.000 54,582 -0.10(-1.41%)
May 13, 2022 7.210 7.980 7.050 7.100 70,758 +0.03(+0.42%)
May 12, 2022 6.520 7.790 6.455 7.070 104,708 +0.47(+7.12%)
May 11, 2022 7.440 7.440 5.770 6.600 136,785 -0.90(-12.00%)
May 10, 2022 7.170 7.640 6.925 7.500 96,247 +0.63(+9.17%)
May 09, 2022 7.110 7.110 6.510 6.870 100,424 -0.40(-5.50%)
May 06, 2022 7.850 8.800 7.090 7.270 109,661 -0.75(-9.35%)
May 05, 2022 8.940 9.350 7.670 8.020 139,215 -1.09(-11.96%)
May 04, 2022 9.270 9.450 8.230 9.110 128,518 -0.10(-1.09%)
May 03, 2022 9.500 9.555 8.830 9.210 52,568 -0.31(-3.26%)
May 02, 2022 9.090 9.700 8.995 9.520 118,985 +0.30(+3.25%)
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%)
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.