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

Tenaya Therapeutics Inc (NQ: TNYA )

4.560 +0.310 (+7.29%)
Streaming Delayed Price Updated: 3:31 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 (%)
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%)
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%)
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.