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

Tenaya Therapeutics Inc (NQ: TNYA )

4.250 -0.410 (-8.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2022 2.820 2.880 2.660 2.680 70,882 -0.18(-6.29%)
Oct 28, 2022 2.700 2.870 2.620 2.860 41,857 +0.21(+7.92%)
Oct 27, 2022 2.660 2.725 2.545 2.650 41,931 +0.06(+2.32%)
Oct 26, 2022 2.560 2.890 2.510 2.590 101,775 +0.04(+1.57%)
Oct 25, 2022 2.630 2.770 2.460 2.550 130,588 -0.05(-1.92%)
Oct 24, 2022 2.590 2.610 2.500 2.600 54,090 +0.07(+2.77%)
Oct 21, 2022 2.700 2.705 2.400 2.530 151,111 -0.14(-5.24%)
Oct 20, 2022 2.740 2.881 2.580 2.670 104,525 -0.08(-2.91%)
Oct 19, 2022 2.650 2.820 2.650 2.750 236,595 +0.10(+3.77%)
Oct 18, 2022 2.590 2.810 2.510 2.650 128,744 +0.19(+7.72%)
Oct 17, 2022 2.560 2.560 2.380 2.460 166,455 +0.00(+0.00%)
Oct 14, 2022 2.590 2.590 2.430 2.460 82,091 -0.11(-4.28%)
Oct 13, 2022 2.550 2.730 2.500 2.570 157,226 -0.08(-3.02%)
Oct 12, 2022 2.620 2.670 2.520 2.650 56,987 +0.03(+1.15%)
Oct 11, 2022 2.650 2.720 2.480 2.620 128,294 -0.03(-1.13%)
Oct 10, 2022 2.850 2.875 2.620 2.650 125,558 -0.21(-7.34%)
Oct 07, 2022 3.040 3.140 2.781 2.860 152,368 -0.24(-7.74%)
Oct 06, 2022 3.160 3.200 2.980 3.100 87,658 +0.00(+0.00%)
Oct 05, 2022 3.090 3.275 2.940 3.100 171,722 -0.05(-1.59%)
Oct 04, 2022 3.080 3.230 3.050 3.150 118,629 +0.14(+4.65%)
Oct 03, 2022 2.940 3.060 2.770 3.010 110,006 +0.11(+3.79%)
Sep 30, 2022 3.050 3.060 2.840 2.900 331,834 -0.11(-3.65%)
Sep 29, 2022 3.330 3.415 3.010 3.010 131,285 -0.35(-10.42%)
Sep 28, 2022 3.330 3.530 3.210 3.360 151,149 +0.12(+3.70%)
Sep 27, 2022 3.210 3.370 3.120 3.240 109,076 +0.08(+2.53%)
Sep 26, 2022 3.210 3.330 3.070 3.160 359,484 -0.02(-0.63%)
Sep 23, 2022 3.200 3.300 3.060 3.180 130,847 -0.07(-2.15%)
Sep 22, 2022 3.300 3.340 3.070 3.250 100,750 -0.04(-1.22%)
Sep 21, 2022 3.610 3.610 3.230 3.290 131,695 -0.18(-5.19%)
Sep 20, 2022 3.700 3.700 3.450 3.470 72,620 -0.14(-3.88%)
Sep 19, 2022 3.570 3.710 3.465 3.610 135,626 -0.02(-0.55%)
Sep 16, 2022 4.060 4.150 3.580 3.630 283,274 -0.38(-9.48%)
Sep 15, 2022 4.060 4.140 3.870 4.010 237,315 -0.08(-1.96%)
Sep 14, 2022 4.220 4.230 4.040 4.090 175,874 -0.09(-2.15%)
Sep 13, 2022 4.320 4.360 4.130 4.180 207,690 -0.25(-5.64%)
Sep 12, 2022 4.810 4.810 4.350 4.430 151,491 -0.34(-7.13%)
Sep 09, 2022 4.860 4.990 4.630 4.770 126,263 -0.05(-1.04%)
Sep 08, 2022 4.620 4.970 4.550 4.820 90,831 +0.23(+5.01%)
Sep 07, 2022 4.490 4.830 4.210 4.590 105,413 +0.36(+8.51%)
Sep 06, 2022 4.750 4.787 4.230 4.230 125,962 -0.33(-7.24%)
Sep 02, 2022 4.570 4.846 4.520 4.560 73,519 +0.03(+0.66%)
Sep 01, 2022 4.380 4.720 4.150 4.530 97,902 +0.14(+3.19%)
Aug 31, 2022 4.530 4.730 4.380 4.390 133,910 -0.11(-2.44%)
Aug 30, 2022 4.380 4.540 4.280 4.500 117,888 +0.16(+3.69%)
Aug 29, 2022 4.350 4.480 4.287 4.340 134,353 -0.07(-1.59%)
Aug 26, 2022 4.750 4.780 4.290 4.410 142,296 -0.30(-6.37%)
Aug 25, 2022 4.810 4.820 4.610 4.710 57,871 -0.02(-0.42%)
Aug 24, 2022 4.490 4.880 4.440 4.730 55,145 +0.27(+6.05%)
Aug 23, 2022 4.260 4.590 4.250 4.460 67,895 +0.19(+4.45%)
Aug 22, 2022 4.560 4.560 4.250 4.270 130,113 -0.23(-5.11%)
Aug 19, 2022 4.790 4.870 4.452 4.500 94,772 -0.38(-7.79%)
Aug 18, 2022 5.000 5.000 4.650 4.880 175,128 -0.15(-2.98%)
Aug 17, 2022 5.180 5.320 5.000 5.030 74,486 -0.27(-5.09%)
Aug 16, 2022 5.710 5.710 5.260 5.300 130,684 -0.43(-7.50%)
Aug 15, 2022 5.580 5.860 5.500 5.730 363,704 +0.12(+2.14%)
Aug 12, 2022 5.560 5.750 5.360 5.610 330,447 +0.15(+2.75%)
Aug 11, 2022 5.630 5.650 5.200 5.460 605,296 -0.03(-0.55%)
Aug 10, 2022 5.580 5.890 5.350 5.490 361,125 +0.11(+2.04%)
Aug 09, 2022 5.480 5.590 5.080 5.380 177,575 -0.11(-2.00%)
Aug 08, 2022 5.490 5.665 5.330 5.490 234,382 +0.14(+2.62%)
Aug 05, 2022 5.020 5.640 4.930 5.350 711,216 +0.26(+5.11%)
Aug 04, 2022 5.040 5.223 4.970 5.090 210,314 +0.04(+0.79%)
Aug 03, 2022 4.820 5.144 4.820 5.050 135,602 +0.33(+6.99%)
Aug 02, 2022 4.410 4.800 4.410 4.720 67,823 +0.25(+5.59%)
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.