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

Tenaya Therapeutics, Inc. - Common Stock (NQ: TNYA )

1.670 +0.260 (+18.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 1.400 1.670 1.350 1.670 9,581,580 +0.31(+23.25%)
Dec 19, 2024 1.260 1.405 1.220 1.355 5,620,451 +0.12(+10.16%)
Dec 18, 2024 1.420 1.440 1.210 1.230 11,154,715 -0.18(-12.77%)
Dec 17, 2024 2.000 2.000 0.9867 1.410 42,430,968 -1.47(-51.04%)
Dec 16, 2024 2.770 2.920 2.610 2.880 2,420,445 +0.13(+4.73%)
Dec 13, 2024 2.870 2.945 2.560 2.750 4,427,248 +0.00(+0.00%)
Dec 12, 2024 3.630 3.690 2.670 2.750 7,596,484 -0.91(-24.86%)
Dec 11, 2024 3.580 3.685 3.530 3.660 2,857,556 +0.08(+2.23%)
Dec 10, 2024 3.940 4.010 3.540 3.580 4,108,713 -0.20(-5.29%)
Dec 09, 2024 3.670 3.960 3.630 3.780 5,031,923 +0.20(+5.59%)
Dec 06, 2024 3.340 3.590 3.270 3.580 4,070,068 +0.26(+7.83%)
Dec 05, 2024 3.390 3.440 3.260 3.320 3,520,605 -0.10(-2.92%)
Dec 04, 2024 3.440 3.560 3.300 3.420 3,734,639 -0.04(-1.16%)
Dec 03, 2024 3.580 3.600 3.210 3.460 3,740,000 -0.12(-3.35%)
Dec 02, 2024 3.580 3.750 3.400 3.580 5,235,014 +0.01(+0.28%)
Nov 29, 2024 3.230 3.675 3.160 3.570 4,624,730 +0.28(+8.51%)
Nov 27, 2024 3.580 3.700 2.950 3.290 8,684,039 +0.00(+0.00%)
Nov 26, 2024 3.090 3.530 2.830 3.290 9,399,378 +0.33(+11.15%)
Nov 25, 2024 2.450 3.060 2.435 2.960 7,462,616 +0.58(+24.37%)
Nov 22, 2024 2.160 2.390 2.100 2.380 3,015,122 +0.22(+10.19%)
Nov 21, 2024 2.240 2.240 2.080 2.160 2,855,497 -0.06(-2.70%)
Nov 20, 2024 2.450 2.460 2.170 2.220 4,701,210 -0.05(-2.20%)
Nov 19, 2024 2.260 2.510 2.160 2.270 7,467,498 +0.21(+10.19%)
Nov 18, 2024 2.120 2.260 2.030 2.060 3,671,759 +0.09(+4.57%)
Nov 15, 2024 2.050 2.070 1.910 1.970 3,106,195 -0.05(-2.48%)
Nov 14, 2024 2.060 2.160 1.950 2.020 3,710,658 -0.07(-3.35%)
Nov 13, 2024 2.230 2.300 2.040 2.090 4,270,233 -0.12(-5.43%)
Nov 12, 2024 2.590 2.590 2.150 2.210 5,535,407 -0.36(-14.01%)
Nov 11, 2024 2.970 3.030 2.450 2.570 6,093,555 -0.19(-6.88%)
Nov 08, 2024 3.000 3.130 2.640 2.760 7,138,630 +0.26(+10.40%)
Nov 07, 2024 2.340 2.795 2.290 2.500 6,746,274 +0.27(+12.11%)
Nov 06, 2024 2.250 2.330 2.031 2.230 4,297,171 +0.10(+4.69%)
Nov 05, 2024 2.380 2.435 2.000 2.130 8,066,411 -0.28(-11.62%)
Nov 04, 2024 2.200 2.750 2.170 2.410 37,257,876 +0.47(+24.23%)
Nov 01, 2024 1.910 1.950 1.850 1.940 475,122 +0.02(+1.04%)
Oct 31, 2024 2.060 2.060 1.882 1.920 472,908 -0.13(-6.34%)
Oct 30, 2024 1.970 2.080 1.970 2.050 434,551 +0.09(+4.59%)
Oct 29, 2024 2.110 2.110 1.925 1.960 495,268 -0.12(-5.77%)
Oct 28, 2024 1.950 2.190 1.940 2.080 816,184 +0.17(+8.90%)
Oct 25, 2024 1.840 1.990 1.840 1.910 368,763 +0.08(+4.37%)
Oct 24, 2024 1.870 1.939 1.820 1.830 282,273 -0.04(-2.14%)
Oct 23, 2024 1.920 1.940 1.830 1.870 271,103 -0.04(-2.09%)
Oct 22, 2024 1.920 1.960 1.830 1.910 285,447 -0.01(-0.52%)
Oct 21, 2024 2.060 2.080 1.920 1.920 544,467 -0.12(-5.88%)
Oct 18, 2024 2.210 2.520 1.990 2.040 2,728,579 -0.11(-5.12%)
Oct 17, 2024 1.750 2.160 1.730 2.150 1,093,490 +0.40(+22.86%)
Oct 16, 2024 1.710 1.790 1.690 1.750 566,912 +0.06(+3.55%)
Oct 15, 2024 1.660 1.770 1.650 1.690 476,348 +0.00(+0.00%)
Oct 14, 2024 1.840 1.840 1.670 1.690 449,446 -0.08(-4.52%)
Oct 11, 2024 1.650 1.770 1.650 1.770 322,832 +0.13(+7.93%)
Oct 10, 2024 1.690 1.706 1.610 1.640 344,688 -0.08(-4.65%)
Oct 09, 2024 1.700 1.740 1.630 1.720 678,642 -0.01(-0.58%)
Oct 08, 2024 1.760 1.800 1.700 1.730 425,608 -0.04(-2.26%)
Oct 07, 2024 1.800 1.870 1.690 1.770 615,671 +0.00(+0.00%)
Oct 04, 2024 1.920 1.920 1.675 1.770 722,360 -0.13(-6.84%)
Oct 03, 2024 1.780 1.915 1.760 1.900 369,078 +0.12(+6.74%)
Oct 02, 2024 1.850 1.910 1.705 1.780 1,446,820 -0.09(-4.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.