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

Tenaya Therapeutics Inc (NQ: TNYA )

4.570 +0.030 (+0.66%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 5.160 5.320 5.060 5.230 238,833 +0.07(+1.36%)
Mar 27, 2024 4.890 5.290 4.750 5.160 622,371 +0.33(+6.83%)
Mar 26, 2024 4.950 4.950 4.730 4.830 295,487 -0.03(-0.62%)
Mar 25, 2024 4.690 4.980 4.640 4.860 318,938 +0.14(+2.97%)
Mar 22, 2024 4.820 4.900 4.530 4.720 474,493 -0.06(-1.26%)
Mar 21, 2024 4.990 5.020 4.750 4.780 470,421 -0.12(-2.45%)
Mar 20, 2024 4.520 5.030 4.350 4.900 646,565 +0.37(+8.17%)
Mar 19, 2024 4.780 4.800 4.410 4.530 852,754 -0.29(-6.02%)
Mar 18, 2024 4.930 5.390 4.750 4.820 377,034 -0.15(-3.12%)
Mar 15, 2024 4.810 5.230 4.800 4.975 1,109,169 +0.21(+4.30%)
Mar 14, 2024 5.330 5.339 4.110 4.770 2,367,178 -0.64(-11.83%)
Mar 13, 2024 5.430 5.550 5.320 5.410 430,292 -0.14(-2.52%)
Mar 12, 2024 5.580 5.730 5.400 5.550 610,046 +0.03(+0.54%)
Mar 11, 2024 6.310 6.470 5.430 5.520 678,838 -0.88(-13.75%)
Mar 08, 2024 6.470 6.780 6.360 6.400 323,683 +0.10(+1.59%)
Mar 07, 2024 6.480 6.620 6.220 6.300 669,567 -0.30(-4.55%)
Mar 06, 2024 6.930 6.930 6.530 6.600 708,529 -0.20(-2.94%)
Mar 05, 2024 6.600 7.010 6.600 6.800 1,010,351 +0.19(+2.87%)
Mar 04, 2024 6.900 6.950 6.440 6.610 515,687 -0.06(-0.90%)
Mar 01, 2024 5.980 6.710 5.958 6.670 653,755 +0.72(+12.10%)
Feb 29, 2024 6.130 6.430 5.730 5.950 646,832 +0.05(+0.85%)
Feb 28, 2024 5.820 6.200 5.650 5.900 468,604 +0.06(+1.03%)
Feb 27, 2024 5.460 5.880 5.230 5.840 898,618 +0.15(+2.64%)
Feb 26, 2024 5.150 5.720 5.150 5.690 497,779 +0.47(+9.00%)
Feb 23, 2024 5.280 5.320 5.070 5.220 315,937 -0.08(-1.51%)
Feb 22, 2024 5.300 5.410 5.100 5.300 560,895 +0.00(+0.00%)
Feb 21, 2024 5.180 5.530 5.180 5.300 730,289 +0.06(+1.15%)
Feb 20, 2024 6.190 6.290 5.110 5.240 1,260,353 -1.08(-17.09%)
Feb 16, 2024 5.750 6.350 5.570 6.320 729,705 +0.54(+9.34%)
Feb 15, 2024 6.050 6.098 5.560 5.780 631,735 +0.28(+5.09%)
Feb 14, 2024 5.350 5.650 5.350 5.500 300,829 +0.24(+4.56%)
Feb 13, 2024 5.310 5.460 5.130 5.260 800,761 -0.40(-7.07%)
Feb 12, 2024 5.820 6.190 5.400 5.660 844,731 -0.02(-0.35%)
Feb 09, 2024 5.290 5.759 5.230 5.680 534,563 +0.55(+10.72%)
Feb 08, 2024 5.010 5.740 4.630 5.130 1,937,342 +0.71(+16.06%)
Feb 07, 2024 4.610 4.660 4.300 4.420 343,369 -0.15(-3.28%)
Feb 06, 2024 4.240 4.600 4.110 4.570 202,346 +0.32(+7.53%)
Feb 05, 2024 4.430 4.510 4.240 4.250 251,230 -0.30(-6.59%)
Feb 02, 2024 4.680 4.680 4.311 4.550 437,401 -0.20(-4.21%)
Feb 01, 2024 4.280 4.760 4.210 4.750 424,807 +0.54(+12.96%)
Jan 31, 2024 4.290 4.540 4.190 4.205 427,912 -0.13(-3.11%)
Jan 30, 2024 4.850 4.917 4.320 4.340 314,071 -0.47(-9.77%)
Jan 29, 2024 4.220 4.840 4.150 4.810 413,000 +0.62(+14.80%)
Jan 26, 2024 4.160 4.360 4.020 4.190 248,515 +0.03(+0.60%)
Jan 25, 2024 4.480 4.570 4.140 4.165 326,344 -0.21(-4.91%)
Jan 24, 2024 4.650 4.660 3.960 4.380 915,972 -0.19(-4.16%)
Jan 23, 2024 4.770 5.070 4.550 4.570 1,072,670 -0.17(-3.59%)
Jan 22, 2024 3.950 5.478 3.950 4.740 3,808,584 +0.91(+23.76%)
Jan 19, 2024 3.200 3.860 3.160 3.830 928,699 +0.64(+20.06%)
Jan 18, 2024 2.930 3.220 2.930 3.190 388,289 +0.31(+10.76%)
Jan 17, 2024 2.870 2.900 2.740 2.880 233,696 -0.05(-1.71%)
Jan 16, 2024 3.030 3.030 2.820 2.930 302,393 -0.13(-4.25%)
Jan 12, 2024 3.070 3.270 3.030 3.060 287,482 +0.03(+0.99%)
Jan 11, 2024 3.160 3.160 2.950 3.030 236,735 -0.13(-4.11%)
Jan 10, 2024 3.120 3.210 3.091 3.160 175,364 +0.04(+1.28%)
Jan 09, 2024 3.110 3.200 3.010 3.120 367,797 -0.03(-0.95%)
Jan 08, 2024 2.980 3.230 2.830 3.150 363,321 +0.18(+6.06%)
Jan 05, 2024 3.090 3.110 2.800 2.970 310,007 -0.14(-4.50%)
Jan 04, 2024 3.070 3.260 2.960 3.110 282,958 +0.06(+1.97%)
Jan 03, 2024 3.250 3.250 3.040 3.050 331,441 -0.17(-5.28%)
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.