NasdaqGM - Nasdaq Real Time Price USD

Tectonic Therapeutic, Inc. (TECX)

Compare
46.01 +0.68 (+1.50%)
As of 11:40:45 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 45.35 47.07 45.35 46.01 46.01 16,458
Dec 13, 2024 45.97 47.02 45.18 45.33 45.33 81,400
Dec 12, 2024 48.58 51.37 46.16 46.36 46.36 75,700
Dec 11, 2024 48.63 49.38 47.82 48.74 48.74 44,300
Dec 10, 2024 49.12 51.13 47.81 48.46 48.46 74,400
Dec 9, 2024 51.00 52.00 48.57 49.61 49.61 95,200
Dec 6, 2024 51.38 53.33 51.11 51.47 51.47 83,000
Dec 5, 2024 51.14 53.34 50.42 51.26 51.26 74,900
Dec 4, 2024 51.38 51.80 48.64 51.28 51.28 92,700
Dec 3, 2024 50.33 52.15 50.28 51.70 51.70 84,900
Dec 2, 2024 49.43 51.25 48.45 50.33 50.33 97,600
Nov 29, 2024 49.72 51.11 47.76 49.78 49.78 50,500
Nov 27, 2024 47.82 49.41 46.60 49.16 49.16 76,800
Nov 26, 2024 47.82 48.72 43.50 47.84 47.84 117,000
Nov 25, 2024 48.20 50.53 47.70 48.04 48.04 100,500
Nov 22, 2024 45.04 48.39 44.56 48.10 48.10 112,500
Nov 21, 2024 43.90 45.99 43.03 44.89 44.89 105,800
Nov 20, 2024 43.68 44.65 42.14 44.03 44.03 143,600
Nov 19, 2024 38.68 41.57 38.68 40.86 40.86 91,400
Nov 18, 2024 40.07 40.30 37.50 38.88 38.88 144,300
Nov 15, 2024 42.98 42.98 38.46 40.45 40.45 131,600
Nov 14, 2024 46.76 46.76 41.88 43.26 43.26 120,100
Nov 13, 2024 48.00 48.63 46.26 46.74 46.74 155,700
Nov 12, 2024 47.99 47.99 44.45 47.75 47.75 185,300
Nov 11, 2024 44.13 46.57 44.13 46.07 46.07 157,200
Nov 8, 2024 43.90 44.54 38.04 43.96 43.96 141,400
Nov 7, 2024 45.47 47.00 44.35 45.33 45.33 135,700
Nov 6, 2024 42.59 45.00 40.00 44.85 44.85 207,800
Nov 5, 2024 42.07 43.42 41.62 43.02 43.02 184,100
Nov 4, 2024 40.61 43.35 39.60 41.87 41.87 130,000
Nov 1, 2024 41.03 41.60 39.89 40.88 40.88 168,800
Oct 31, 2024 40.35 41.49 38.48 41.03 41.03 132,900
Oct 30, 2024 41.20 41.41 39.45 41.06 41.06 168,300
Oct 29, 2024 39.65 41.00 38.39 40.98 40.98 138,900
Oct 28, 2024 39.53 41.60 38.47 39.46 39.46 110,300
Oct 25, 2024 38.10 39.40 36.10 38.74 38.74 124,400
Oct 24, 2024 34.60 36.51 34.53 36.40 36.40 81,900
Oct 23, 2024 36.06 36.29 34.19 34.51 34.51 60,100
Oct 22, 2024 36.82 36.97 35.77 36.31 36.31 85,900
Oct 21, 2024 37.40 37.70 36.16 36.90 36.90 106,900
Oct 18, 2024 36.20 37.99 35.67 37.40 37.40 106,700
Oct 17, 2024 35.51 36.62 34.68 35.93 35.93 96,400
Oct 16, 2024 33.63 35.55 33.26 35.40 35.40 84,100
Oct 15, 2024 33.75 34.70 33.56 33.93 33.93 74,600
Oct 14, 2024 31.36 34.00 31.36 33.75 33.75 132,900
Oct 11, 2024 30.86 31.86 30.14 31.36 31.36 80,400
Oct 10, 2024 30.56 31.22 29.91 31.00 31.00 47,900
Oct 9, 2024 32.11 32.33 30.00 31.18 31.18 58,900
Oct 8, 2024 31.97 32.57 31.12 31.94 31.94 75,300
Oct 7, 2024 33.53 34.50 32.21 32.41 32.41 123,500
Oct 4, 2024 29.96 33.30 29.69 33.02 33.02 238,700
Oct 3, 2024 29.68 30.49 29.25 29.68 29.68 57,700
Oct 2, 2024 27.93 30.77 27.80 29.98 29.98 200,400
Oct 1, 2024 30.49 30.49 27.21 28.00 28.00 160,300
Sep 30, 2024 30.36 30.94 29.04 30.30 30.30 142,000
Sep 27, 2024 30.02 31.66 29.60 30.60 30.60 236,000
Sep 26, 2024 29.95 31.31 27.61 28.58 28.58 369,300
Sep 25, 2024 23.98 29.90 23.55 29.40 29.40 409,400
Sep 24, 2024 20.94 24.35 20.90 24.24 24.24 260,200
Sep 23, 2024 20.11 20.98 20.08 20.92 20.92 343,100
Sep 20, 2024 19.87 20.80 19.60 20.08 20.08 486,300
Sep 19, 2024 19.00 19.88 18.85 19.80 19.80 128,600
Sep 18, 2024 18.25 19.14 18.23 19.00 19.00 113,900
Sep 17, 2024 18.25 19.11 17.93 18.65 18.65 31,700
Sep 16, 2024 17.67 18.47 17.67 18.47 18.47 20,100
Sep 13, 2024 17.52 17.99 17.18 17.99 17.99 43,800
Sep 12, 2024 18.00 18.00 17.39 17.50 17.50 15,200
Sep 11, 2024 17.50 17.77 17.36 17.50 17.50 58,500
Sep 10, 2024 17.50 17.79 17.30 17.50 17.50 12,500
Sep 9, 2024 18.15 18.20 17.50 17.66 17.66 41,900
Sep 6, 2024 18.00 18.37 17.68 18.36 18.36 24,700
Sep 5, 2024 19.46 19.46 17.93 18.27 18.27 28,500
Sep 4, 2024 18.97 19.17 18.61 19.17 19.17 18,800
Sep 3, 2024 19.20 19.20 18.72 19.20 19.20 30,100
Aug 30, 2024 19.14 19.39 18.70 19.20 19.20 14,000
Aug 29, 2024 19.09 19.10 18.68 19.00 19.00 12,500
Aug 28, 2024 19.01 19.01 18.56 18.95 18.95 14,000
Aug 27, 2024 18.77 18.92 18.17 18.85 18.85 8,400
Aug 26, 2024 18.25 18.77 17.93 18.57 18.57 15,000
Aug 23, 2024 17.36 18.31 17.36 18.20 18.20 31,800
Aug 22, 2024 17.00 17.47 16.66 17.20 17.20 53,600
Aug 21, 2024 16.90 16.90 15.82 16.25 16.25 48,200
Aug 20, 2024 16.80 17.20 16.30 16.69 16.69 19,100
Aug 19, 2024 17.01 17.41 16.72 16.85 16.85 15,200
Aug 16, 2024 16.80 17.42 16.28 17.02 17.02 58,100
Aug 15, 2024 16.30 17.77 16.25 16.90 16.90 56,600
Aug 14, 2024 16.01 16.96 16.01 16.06 16.06 5,800
Aug 13, 2024 16.11 16.65 16.11 16.22 16.22 5,000
Aug 12, 2024 16.15 16.65 16.15 16.35 16.35 5,300
Aug 9, 2024 16.49 16.81 16.00 16.13 16.13 15,100
Aug 8, 2024 16.04 16.48 16.00 16.40 16.40 40,700
Aug 7, 2024 16.66 17.14 15.94 16.14 16.14 16,000
Aug 6, 2024 16.62 17.05 16.36 16.91 16.91 21,100
Aug 5, 2024 16.30 16.60 15.50 16.51 16.51 25,400
Aug 2, 2024 17.63 17.63 17.12 17.15 17.15 8,500
Aug 1, 2024 17.72 17.96 17.00 17.77 17.77 11,400
Jul 31, 2024 18.34 18.38 17.92 17.92 17.92 15,800
Jul 30, 2024 18.44 18.62 17.46 18.00 18.00 14,800
Jul 29, 2024 17.81 18.32 17.64 18.13 18.13 12,400
Jul 26, 2024 17.23 17.85 17.18 17.64 17.64 28,300
Jul 25, 2024 17.28 17.28 16.90 17.00 17.00 128,200
Jul 24, 2024 16.33 17.48 16.33 17.00 17.00 35,200
Jul 23, 2024 16.41 17.15 16.32 16.44 16.44 11,300
Jul 22, 2024 16.22 16.76 16.22 16.64 16.64 8,600
Jul 19, 2024 16.20 16.81 16.20 16.50 16.50 7,600
Jul 18, 2024 17.39 17.39 16.36 16.36 16.36 20,300
Jul 17, 2024 17.36 17.40 16.99 17.33 17.33 37,200
Jul 16, 2024 17.00 17.60 17.00 17.19 17.19 52,100
Jul 15, 2024 17.07 17.21 16.65 16.65 16.65 7,200
Jul 12, 2024 16.50 17.05 16.50 16.94 16.94 32,200
Jul 11, 2024 16.06 16.45 15.86 16.44 16.44 17,400
Jul 10, 2024 16.20 16.45 15.56 15.83 15.83 45,400
Jul 9, 2024 16.26 16.26 15.50 15.94 15.94 11,900
Jul 8, 2024 15.87 16.36 15.60 16.09 16.09 43,500
Jul 5, 2024 15.68 15.93 15.08 15.75 15.75 42,500
Jul 3, 2024 15.84 16.06 15.46 15.69 15.69 27,200
Jul 2, 2024 16.12 16.19 15.78 15.84 15.84 54,800
Jul 1, 2024 16.47 16.80 15.83 15.90 15.90 33,600
Jun 28, 2024 16.49 16.78 16.31 16.47 16.47 35,000
Jun 27, 2024 15.69 16.81 15.49 16.49 16.49 27,400
Jun 26, 2024 16.57 16.79 15.75 15.93 15.93 58,900
Jun 25, 2024 15.78 16.50 15.00 15.97 15.97 43,100
Jun 24, 2024 17.20 17.20 15.47 16.10 16.10 43,500
Jun 21, 2024 1:12 Stock Splits
Jun 21, 2024 1.40 1.40 1.40 1.40 1.40 -
Jun 20, 2024 17.28 17.28 16.56 16.80 16.80 17,033
Jun 18, 2024 17.16 18.12 17.04 17.04 17.04 20,117
Jun 17, 2024 17.64 17.64 16.56 17.52 17.52 18,117
Jun 14, 2024 17.52 17.76 17.16 17.16 17.16 10,642
Jun 13, 2024 18.00 18.24 17.64 17.64 17.64 4,725
Jun 12, 2024 17.88 18.24 17.64 18.00 18.00 15,208
Jun 11, 2024 17.64 18.00 17.40 17.88 17.88 4,500
Jun 10, 2024 18.24 18.24 17.64 17.76 17.76 6,575
Jun 7, 2024 17.40 18.36 17.40 18.24 18.24 18,575
Jun 6, 2024 17.40 17.64 17.28 17.52 17.52 11,617
Jun 5, 2024 17.16 17.64 17.16 17.40 17.40 77,817
Jun 4, 2024 17.40 17.76 17.16 17.16 17.16 7,425
Jun 3, 2024 17.76 17.88 17.28 17.64 17.64 16,067
May 31, 2024 17.28 17.88 17.28 17.76 17.76 19,608
May 30, 2024 17.64 17.88 17.28 17.28 17.28 7,283
May 29, 2024 17.64 17.88 17.04 17.64 17.64 20,083
May 28, 2024 18.36 18.48 17.64 17.76 17.76 11,800
May 24, 2024 17.52 18.12 17.40 18.12 18.12 56,608
May 23, 2024 16.68 17.76 16.44 16.92 16.92 25,208
May 22, 2024 16.32 16.80 16.32 16.80 16.80 9,300
May 21, 2024 16.80 16.80 16.32 16.56 16.56 10,392
May 20, 2024 16.80 16.80 16.44 16.68 16.68 7,642
May 17, 2024 16.56 16.92 15.96 16.68 16.68 45,725
May 16, 2024 16.44 16.68 15.84 16.68 16.68 14,267
May 15, 2024 15.84 16.56 14.88 16.44 16.44 49,092
May 14, 2024 16.08 16.08 15.12 15.48 15.48 46,825
May 13, 2024 14.76 16.44 14.64 16.20 16.20 72,042
May 10, 2024 15.00 15.12 14.64 14.76 14.76 20,225
May 9, 2024 15.12 15.24 14.88 15.00 15.00 2,558
May 8, 2024 14.76 15.12 14.76 15.12 15.12 12,192
May 7, 2024 15.00 15.24 14.76 15.00 15.00 18,775
May 6, 2024 15.00 15.00 14.52 14.88 14.88 13,042
May 3, 2024 14.76 14.88 14.16 14.64 14.64 16,842
May 2, 2024 14.64 15.00 14.52 14.76 14.76 39,425
May 1, 2024 14.52 14.64 14.04 14.64 14.64 33,242
Apr 30, 2024 14.40 14.64 14.28 14.28 14.28 39,208
Apr 29, 2024 14.40 14.52 14.16 14.28 14.28 11,892
Apr 26, 2024 14.16 14.64 14.16 14.52 14.52 17,083
Apr 25, 2024 14.40 14.40 14.04 14.28 14.28 7,958
Apr 24, 2024 14.28 14.52 14.28 14.28 14.28 29,500
Apr 23, 2024 14.40 14.76 14.16 14.52 14.52 4,492
Apr 22, 2024 14.16 14.64 14.16 14.40 14.40 4,375
Apr 19, 2024 14.76 14.76 14.40 14.40 14.40 3,292
Apr 18, 2024 14.88 15.12 14.64 14.88 14.88 3,042
Apr 17, 2024 15.00 15.12 14.40 14.64 14.64 16,950
Apr 16, 2024 15.00 15.24 14.88 15.12 15.12 15,333
Apr 15, 2024 15.36 15.36 14.88 15.12 15.12 16,942
Apr 12, 2024 14.88 15.48 14.88 15.24 15.24 4,708
Apr 11, 2024 15.00 15.48 15.00 15.24 15.24 11,742
Apr 10, 2024 15.12 15.24 14.88 15.00 15.00 6,750
Apr 9, 2024 15.12 15.36 14.88 15.12 15.12 7,700
Apr 8, 2024 15.12 15.24 14.76 15.12 15.12 8,983
Apr 5, 2024 15.72 15.72 15.00 15.24 15.24 6,933
Apr 4, 2024 15.60 15.72 15.24 15.72 15.72 13,358
Apr 3, 2024 15.12 15.72 15.00 15.60 15.60 12,992
Apr 2, 2024 15.00 15.48 14.64 15.36 15.36 11,292
Apr 1, 2024 15.36 15.60 15.12 15.36 15.36 4,933
Mar 28, 2024 15.12 15.60 15.00 15.36 15.36 8,683
Mar 27, 2024 15.00 15.12 14.64 15.12 15.12 35,300
Mar 26, 2024 15.00 15.24 14.64 15.12 15.12 5,767
Mar 25, 2024 14.52 15.00 13.80 14.64 14.64 67,692
Mar 22, 2024 15.00 15.48 14.76 15.36 15.36 3,850
Mar 21, 2024 15.12 15.36 14.76 15.00 15.00 6,425
Mar 20, 2024 15.12 15.48 14.88 15.36 15.36 15,333
Mar 19, 2024 15.48 15.60 15.00 15.12 15.12 5,017
Mar 18, 2024 15.36 15.60 15.24 15.48 15.48 25,142
Mar 15, 2024 15.00 15.72 14.40 15.60 15.60 41,125
Mar 14, 2024 15.24 15.48 15.00 15.24 15.24 14,767
Mar 13, 2024 15.24 15.60 15.00 15.48 15.48 14,725
Mar 12, 2024 15.84 15.84 15.24 15.36 15.36 9,375
Mar 11, 2024 15.12 15.84 15.12 15.60 15.60 13,750
Mar 8, 2024 15.72 15.96 15.36 15.72 15.72 4,908
Mar 7, 2024 16.08 16.08 15.36 15.72 15.72 30,508
Mar 6, 2024 15.48 16.08 15.24 16.08 16.08 6,925
Mar 5, 2024 15.84 15.96 15.24 15.60 15.60 3,817
Mar 4, 2024 16.08 16.20 14.40 15.72 15.72 10,483
Mar 1, 2024 15.48 16.32 15.48 15.96 15.96 14,833
Feb 29, 2024 15.60 15.96 15.60 15.72 15.72 13,667
Feb 28, 2024 15.96 15.96 15.60 15.84 15.84 27,058
Feb 27, 2024 16.20 16.20 15.36 15.60 15.60 21,808
Feb 26, 2024 15.36 16.08 15.36 15.60 15.60 22,667
Feb 23, 2024 15.12 15.72 15.12 15.36 15.36 9,600
Feb 22, 2024 15.60 15.72 15.36 15.48 15.48 10,742
Feb 21, 2024 15.48 15.72 15.36 15.60 15.60 23,075
Feb 20, 2024 15.36 15.84 15.36 15.60 15.60 70,567
Feb 16, 2024 15.36 15.84 15.12 15.48 15.48 23,333
Feb 15, 2024 15.36 15.72 15.00 15.72 15.72 28,858
Feb 14, 2024 15.24 15.60 15.24 15.48 15.48 19,575
Feb 13, 2024 15.24 15.84 14.28 15.60 15.60 58,125
Feb 12, 2024 15.60 15.84 15.24 15.60 15.60 39,350
Feb 9, 2024 15.48 15.84 15.36 15.84 15.84 19,300
Feb 8, 2024 15.48 15.96 15.24 15.60 15.60 11,708
Feb 7, 2024 15.72 15.84 15.24 15.84 15.84 11,842
Feb 6, 2024 15.72 15.84 15.24 15.72 15.72 17,525
Feb 5, 2024 14.40 15.72 14.40 15.60 15.60 41,858
Feb 2, 2024 15.24 15.36 14.52 15.36 15.36 22,700
Feb 1, 2024 15.00 15.36 15.00 15.24 15.24 24,108
Jan 31, 2024 14.04 15.24 13.80 15.12 15.12 118,800
Jan 30, 2024 12.12 14.40 12.12 13.80 13.80 370,933
Jan 29, 2024 16.08 16.44 15.96 16.44 16.44 4,950
Jan 26, 2024 16.20 16.44 15.84 16.32 16.32 3,792
Jan 25, 2024 16.20 16.44 15.84 15.84 15.84 3,383
Jan 24, 2024 15.84 16.20 15.60 15.96 15.96 5,358
Jan 23, 2024 15.72 16.32 15.60 15.96 15.96 12,392
Jan 22, 2024 16.08 16.20 15.60 15.72 15.72 7,367
Jan 19, 2024 16.20 16.56 15.48 15.96 15.96 6,400
Jan 18, 2024 16.20 16.56 15.84 16.08 16.08 3,300
Jan 17, 2024 15.84 16.32 15.84 16.08 16.08 35,925
Jan 16, 2024 16.68 16.68 15.84 16.08 16.08 30,958
Jan 12, 2024 16.92 17.52 16.68 16.92 16.92 7,492
Jan 11, 2024 17.16 17.52 16.32 17.04 17.04 11,100
Jan 10, 2024 17.28 17.76 16.92 17.40 17.40 30,900
Jan 9, 2024 17.40 17.64 16.80 17.04 17.04 29,883
Jan 8, 2024 17.64 17.76 17.16 17.40 17.40 10,283
Jan 5, 2024 17.64 17.88 17.52 17.64 17.64 8,400
Jan 4, 2024 17.28 18.00 17.16 17.76 17.76 4,717
Jan 3, 2024 17.28 18.24 16.92 17.52 17.52 34,025
Jan 2, 2024 16.68 17.40 16.56 17.28 17.28 17,258
Dec 29, 2023 16.92 17.04 16.32 16.32 16.32 13,150
Dec 28, 2023 17.04 17.28 16.68 17.04 17.04 3,467
Dec 27, 2023 16.56 17.28 16.56 16.92 16.92 12,042
Dec 26, 2023 16.56 16.80 16.08 16.68 16.68 10,275
Dec 22, 2023 16.56 16.80 16.20 16.20 16.20 11,417
Dec 21, 2023 15.96 16.32 15.96 16.08 16.08 5,175
Dec 20, 2023 15.84 16.20 15.60 15.96 15.96 6,492
Dec 19, 2023 15.72 16.44 15.48 16.32 16.32 7,558
Dec 18, 2023 15.72 16.20 15.60 15.60 15.60 7,983

Related Tickers

DNTH Dianthus Therapeutics, Inc.
24.23
+1.76%
 
OKUR OnKure Therapeutics, Inc.
9.27
-5.98%
 
SYRE Spyre Therapeutics, Inc.
24.51
+1.62%
 
QTTB Q32 Bio Inc.
3.5100
-5.14%
 
NGNE Neurogene Inc.
24.00
+2.08%
 
MTVA MetaVia Inc.
2.2700
+1.34%
 
TCRX TScan Therapeutics, Inc.
2.9850
+4.75%
 
LXEO Lexeo Therapeutics, Inc.
6.91
+0.44%
 
SLN Silence Therapeutics plc
6.71
+3.96%
 
ATXS Astria Therapeutics, Inc.
9.78
+2.68%