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

Tenaya Therapeutics Inc (NQ: TNYA )

4.580 +0.330 (+7.76%)
Streaming Delayed Price Updated: 3:41 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 (%)
Jan 31, 2023 3.370 3.490 3.370 3.420 159,537 +0.05(+1.48%)
Jan 30, 2023 3.420 3.490 3.300 3.370 270,736 -0.05(-1.46%)
Jan 27, 2023 3.090 3.490 3.050 3.420 257,804 +0.30(+9.62%)
Jan 26, 2023 3.320 3.330 3.030 3.120 225,391 -0.12(-3.70%)
Jan 25, 2023 3.320 3.330 2.930 3.240 294,386 +0.02(+0.62%)
Jan 24, 2023 2.930 3.280 2.830 3.220 469,430 +0.39(+13.78%)
Jan 23, 2023 2.900 2.920 2.631 2.830 446,938 -0.03(-1.05%)
Jan 20, 2023 2.840 2.900 2.650 2.860 750,223 +0.31(+12.16%)
Jan 19, 2023 2.500 2.570 2.350 2.550 252,005 +0.03(+1.19%)
Jan 18, 2023 2.560 2.611 2.330 2.520 298,374 +0.00(+0.00%)
Jan 17, 2023 2.300 2.650 2.300 2.520 289,505 +0.23(+10.04%)
Jan 13, 2023 2.320 2.460 2.270 2.290 196,990 -0.03(-1.29%)
Jan 12, 2023 2.140 2.330 2.045 2.320 296,801 +0.22(+10.48%)
Jan 11, 2023 2.080 2.170 2.030 2.100 154,692 +0.01(+0.48%)
Jan 10, 2023 1.990 2.110 1.950 2.090 188,763 +0.10(+5.03%)
Jan 09, 2023 2.200 2.200 1.940 1.990 181,331 +0.03(+1.53%)
Jan 06, 2023 1.930 2.000 1.790 1.960 192,492 +0.04(+2.08%)
Jan 05, 2023 2.010 2.010 1.870 1.920 143,417 -0.10(-4.95%)
Jan 04, 2023 2.030 2.090 1.920 2.020 134,014 +0.01(+0.50%)
Jan 03, 2023 2.160 2.160 1.910 2.010 188,386 +0.00(+0.00%)
Dec 30, 2022 1.900 2.040 1.790 2.010 166,694 +0.11(+5.79%)
Dec 29, 2022 1.830 1.920 1.750 1.900 115,645 +0.15(+8.57%)
Dec 28, 2022 1.670 1.770 1.670 1.750 106,825 +0.07(+4.17%)
Dec 27, 2022 1.840 1.890 1.640 1.680 349,716 -0.16(-8.70%)
Dec 23, 2022 1.790 1.850 1.750 1.840 92,116 +0.03(+1.66%)
Dec 22, 2022 1.860 1.870 1.754 1.810 129,674 -0.05(-2.69%)
Dec 21, 2022 1.890 1.980 1.840 1.860 135,002 -0.02(-1.33%)
Dec 20, 2022 2.010 2.040 1.880 1.885 142,474 -0.16(-7.60%)
Dec 19, 2022 2.330 2.330 2.010 2.040 167,775 -0.26(-11.30%)
Dec 16, 2022 2.320 2.390 2.250 2.300 491,680 -0.07(-2.95%)
Dec 15, 2022 2.460 2.550 2.350 2.370 205,142 -0.09(-3.66%)
Dec 14, 2022 2.380 2.500 2.310 2.460 148,951 +0.09(+3.80%)
Dec 13, 2022 2.280 2.400 2.240 2.370 202,320 +0.17(+7.73%)
Dec 12, 2022 2.220 2.290 2.080 2.200 215,504 +0.08(+3.77%)
Dec 09, 2022 2.260 2.260 2.040 2.120 145,500 -0.17(-7.42%)
Dec 08, 2022 2.260 2.330 2.200 2.290 127,592 +0.03(+1.33%)
Dec 07, 2022 2.290 2.310 2.220 2.260 130,273 -0.03(-1.31%)
Dec 06, 2022 2.440 2.440 2.270 2.290 155,482 -0.13(-5.37%)
Dec 05, 2022 2.520 2.520 2.310 2.420 218,433 -0.06(-2.42%)
Dec 02, 2022 2.450 2.505 2.393 2.480 215,981 -0.03(-1.20%)
Dec 01, 2022 2.710 2.710 2.450 2.510 253,108 -0.14(-5.28%)
Nov 30, 2022 2.420 2.680 2.400 2.650 514,147 +0.23(+9.50%)
Nov 29, 2022 2.680 2.710 2.370 2.420 522,659 -0.29(-10.70%)
Nov 28, 2022 2.650 2.745 2.510 2.710 1,001,538 +0.18(+7.11%)
Nov 25, 2022 2.650 2.680 2.510 2.530 454,286 +0.09(+3.69%)
Nov 23, 2022 2.500 2.590 2.265 2.440 403,539 -0.11(-4.31%)
Nov 22, 2022 2.320 2.600 2.320 2.550 496,092 +0.22(+9.44%)
Nov 21, 2022 2.340 2.400 2.120 2.330 379,435 -0.04(-1.69%)
Nov 18, 2022 2.520 2.520 2.310 2.370 265,896 -0.13(-5.20%)
Nov 17, 2022 2.380 2.500 2.350 2.500 4,159,886 -0.69(-21.63%)
Nov 16, 2022 2.930 3.470 2.902 3.190 186,108 +0.26(+8.87%)
Nov 15, 2022 3.030 3.153 2.710 2.930 109,882 -0.05(-1.68%)
Nov 14, 2022 2.750 3.350 2.710 2.980 240,945 +0.31(+11.61%)
Nov 11, 2022 1.950 2.850 1.950 2.670 267,869 +0.63(+30.88%)
Nov 10, 2022 1.940 2.040 1.760 2.040 118,064 +0.13(+6.81%)
Nov 09, 2022 1.810 2.030 1.730 1.910 161,558 +0.09(+4.95%)
Nov 08, 2022 2.010 2.270 1.760 1.820 939,089 -0.10(-5.21%)
Nov 07, 2022 1.970 1.990 1.900 1.920 66,195 -0.01(-0.52%)
Nov 04, 2022 2.340 2.382 1.920 1.930 126,003 -0.42(-17.87%)
Nov 03, 2022 2.600 2.600 2.325 2.350 68,210 -0.29(-10.98%)
Nov 02, 2022 2.850 2.860 2.580 2.640 93,374 -0.24(-8.33%)
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.