Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Tenaya Therapeutics, Inc. (TNYA)

Compare
0.4988
-0.0212
(-4.08%)
At close: April 4 at 4:00:01 PM EDT
0.5001
+0.00
+(0.26%)
After hours: April 4 at 7:14:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.50900.52000.48300.49900.49902,127,200
Apr 3, 20250.51500.54400.50200.52000.52003,134,100
Apr 2, 20250.54000.56800.52200.56600.56602,742,000
Apr 1, 20250.57100.58000.51500.54400.54406,941,900
Mar 31, 20250.64300.65000.56600.57000.57003,106,300
Mar 28, 20250.69000.69000.63900.64200.64201,601,000
Mar 27, 20250.62000.69300.61500.69200.69201,954,700
Mar 26, 20250.66000.66600.61800.64100.64102,407,800
Mar 25, 20250.70000.70900.62500.65400.65402,245,700
Mar 24, 20250.64000.72000.63000.70000.70002,802,400
Mar 21, 20250.65700.66200.61000.63700.63702,578,200
Mar 20, 20250.69800.69800.65000.65500.65501,290,200
Mar 19, 20250.68000.70000.63000.69800.69802,257,800
Mar 18, 20250.72900.73000.66000.68300.68302,532,400
Mar 17, 20250.68200.73000.68100.73000.73003,763,300
Mar 14, 20250.67900.73900.65500.69900.69905,604,000
Mar 13, 20250.62600.68000.61300.67000.67006,449,400
Mar 12, 20250.56700.69000.55800.60000.600016,632,700
Mar 11, 20250.51800.56000.46600.54000.54007,240,000
Mar 10, 20250.53200.61000.47200.50600.506017,251,900
Mar 7, 20250.47100.48400.44500.45500.45502,645,000
Mar 6, 20250.48200.49700.46000.47000.47003,778,900
Mar 5, 20250.51600.52000.45100.45500.455011,765,000
Mar 4, 20250.70000.70000.39400.44000.440026,280,200
Mar 3, 20251.02001.02500.94000.94700.94701,483,800
Feb 28, 20251.00001.02000.95401.01001.0100631,700
Feb 27, 20251.03001.06001.00001.00001.0000900,900
Feb 26, 20251.02001.05001.01001.01001.0100691,100
Feb 25, 20251.08001.09001.01001.03001.03001,145,700
Feb 24, 20251.11001.17001.03001.08001.08001,331,800
Feb 21, 20251.18001.18501.07001.11001.1100993,500
Feb 20, 20251.12001.15001.09001.13001.1300975,400
Feb 19, 20251.16001.19001.11001.12001.12001,393,800
Feb 18, 20251.24001.24001.11001.14001.14003,126,000
Feb 14, 20250.97501.24000.97201.20001.20004,109,600
Feb 13, 20250.89800.95600.87100.94700.94701,010,400
Feb 12, 20250.96000.96000.87000.89800.89801,359,600
Feb 11, 20250.90000.96100.86100.94400.94401,735,700
Feb 10, 20250.99000.99700.86100.89700.89702,715,700
Feb 7, 20251.01001.07000.95100.96500.96502,194,700
Feb 6, 20251.05001.07501.00001.00001.00003,056,300
Feb 5, 20251.04001.07701.04001.04001.04001,370,600
Feb 4, 20251.06001.12001.02001.03001.03001,754,800
Feb 3, 20251.04001.09001.02001.05001.05001,557,500
Jan 31, 20251.07001.10501.04001.06001.06001,382,000
Jan 30, 20251.08001.12001.04001.06001.06001,602,700
Jan 29, 20251.11001.12801.04001.05001.05001,744,800
Jan 28, 20251.16001.18001.10001.13001.13001,557,900
Jan 27, 20251.18001.24001.14001.14001.14002,089,900
Jan 24, 20251.26001.28001.21001.21001.21002,151,100
Jan 23, 20251.29001.31001.25001.26001.26001,598,800
Jan 22, 20251.31001.35801.26001.28001.28001,694,900
Jan 21, 20251.42001.42001.30001.30001.30002,288,800
Jan 17, 20251.40001.42501.36001.40001.40001,449,900
Jan 16, 20251.48001.49001.37001.39001.39001,591,500
Jan 15, 20251.47001.52001.45001.47001.47001,543,400
Jan 14, 20251.55001.55001.43001.43001.43001,820,300
Jan 13, 20251.45001.55001.44001.50001.50002,318,100
Jan 10, 20251.42001.48501.32501.46001.46001,933,300
Jan 8, 20251.47001.48001.39501.42001.42002,510,600
Jan 7, 20251.51001.63001.48001.49001.49002,525,800
Jan 6, 20251.54001.56501.46001.52001.52003,230,000
Jan 3, 20251.43001.55001.42001.52001.52002,357,700
Jan 2, 20251.49001.58001.41001.42001.42002,693,000
Dec 31, 20241.46001.56001.41501.43001.43002,572,800
Dec 30, 20241.41001.50001.39001.45001.45003,902,500
Dec 27, 20241.55001.59001.46001.50001.50003,424,700
Dec 26, 20241.60001.68001.55001.61001.61003,163,100
Dec 24, 20241.52001.66001.50001.66001.66004,067,000
Dec 23, 20241.75001.88001.53001.59001.59007,036,900
Dec 20, 20241.39801.67001.35001.67001.67009,581,600
Dec 19, 20241.26001.41001.22001.41001.41006,567,700
Dec 18, 20241.42001.44001.21001.23001.230011,194,300
Dec 17, 20242.00002.00000.98701.41001.410042,457,700
Dec 16, 20242.77002.92002.61002.88002.88002,519,800
Dec 13, 20242.87002.94502.56002.75002.75004,427,200
Dec 12, 20243.63003.69002.67002.75002.75007,628,800
Dec 11, 20243.58003.68503.53003.66003.66002,867,900
Dec 10, 20243.94004.01003.54003.58003.58004,113,300
Dec 9, 20243.67003.96003.63003.78003.78005,042,400
Dec 6, 20243.34003.59003.27003.58003.58004,070,100
Dec 5, 20243.39003.44003.26003.32003.32003,530,500
Dec 4, 20243.44003.56003.30003.42003.42003,742,700
Dec 3, 20243.58003.60003.21003.46003.46003,741,000
Dec 2, 20243.58003.75003.40003.58003.58005,241,500
Nov 29, 20243.23003.67503.16003.57003.57004,624,700
Nov 27, 20243.58003.70002.95003.29003.29008,684,000
Nov 26, 20243.09003.53002.83003.29003.29009,404,200
Nov 25, 20242.45003.06002.43502.96002.96007,473,800
Nov 22, 20242.16002.39002.10002.38002.38003,015,100
Nov 21, 20242.24002.24002.08002.16002.16002,858,900
Nov 20, 20242.45002.46002.17002.22002.22004,715,500
Nov 19, 20242.26002.51002.16002.27002.27007,474,500
Nov 18, 20242.12002.26002.03002.06002.06003,675,300
Nov 15, 20242.05002.07001.91001.97001.97003,106,200
Nov 14, 20242.06002.16001.95002.02002.02003,741,300
Nov 13, 20242.23002.30002.04002.09002.09004,263,400
Nov 12, 20242.59002.59002.15002.21002.21005,558,800
Nov 11, 20242.97003.03002.45002.57002.57006,099,500
Nov 8, 20243.00003.13002.64002.76002.76007,138,600
Nov 7, 20242.34002.79502.29002.50002.50006,784,300
Nov 6, 20242.25002.33002.03102.23002.23004,302,200
Nov 5, 20242.38002.43502.00002.13002.13008,079,300
Nov 4, 20242.20002.75002.17002.41002.410037,304,400
Nov 1, 20241.91001.95001.85001.94001.9400474,900
Oct 31, 20242.06002.06001.88201.92001.9200472,900
Oct 30, 20241.97002.08001.97002.05002.0500434,500
Oct 29, 20242.11002.11001.92501.96001.9600495,200
Oct 28, 20241.95002.19001.94002.08002.0800815,900
Oct 25, 20241.84001.99001.84001.91001.9100368,600
Oct 24, 20241.87001.93901.82001.83001.8300282,600
Oct 23, 20241.92001.94001.83001.87001.8700271,100
Oct 22, 20241.92001.96001.83001.91001.9100286,400
Oct 21, 20242.06002.08001.92001.92001.9200548,700
Oct 18, 20242.21002.52001.99002.04002.04002,728,600
Oct 17, 20241.75002.16001.73002.15002.15001,094,800
Oct 16, 20241.71001.79001.69001.75001.7500566,900
Oct 15, 20241.66001.77001.65001.69001.6900476,300
Oct 14, 20241.84001.84001.67001.69001.6900449,600
Oct 11, 20241.65001.77001.65001.77001.7700322,800
Oct 10, 20241.69001.70601.61001.64001.6400344,700
Oct 9, 20241.70001.74001.63001.72001.7200678,600
Oct 8, 20241.76001.80001.70001.73001.7300425,600
Oct 7, 20241.80001.87001.69001.77001.7700615,600
Oct 4, 20241.92001.92001.67501.77001.7700722,400
Oct 3, 20241.78001.91501.76001.90001.9000369,100
Oct 2, 20241.85001.91001.70501.78001.78001,446,800
Oct 1, 20241.90001.97001.82001.87001.8700767,900
Sep 30, 20241.98002.09001.90001.93001.9300387,300
Sep 27, 20242.04002.10001.97001.98501.9850369,200
Sep 26, 20241.99002.02501.97502.02002.0200224,600
Sep 25, 20241.97002.01001.92001.94001.9400194,700
Sep 24, 20242.00002.01001.90001.97001.9700222,200
Sep 23, 20242.18002.18001.96001.97501.9750309,900
Sep 20, 20242.12002.23002.09002.13002.1300706,900
Sep 19, 20242.11002.20002.03002.19002.1900312,400
Sep 18, 20242.05002.15502.01002.02002.0200320,500
Sep 17, 20241.98002.11001.96002.07002.0700689,400
Sep 16, 20242.00002.06001.88001.99001.9900627,000
Sep 13, 20242.10002.10001.95002.00002.00001,094,600
Sep 12, 20242.20002.30002.02002.06002.0600622,900
Sep 11, 20242.28002.30002.13002.20002.2000469,100
Sep 10, 20242.41002.41002.21002.30002.3000348,100
Sep 9, 20242.31002.44002.30002.41002.4100180,500
Sep 6, 20242.42002.49002.22002.31002.3100262,700
Sep 5, 20242.46002.54002.37002.42002.4200219,700
Sep 4, 20242.53002.56002.37002.44002.4400246,900
Sep 3, 20242.68002.90002.50002.53002.5300534,300
Aug 30, 20242.78002.85002.62002.68002.6800259,400
Aug 29, 20242.69002.89002.68502.77002.7700418,000
Aug 28, 20242.72002.79502.62002.65002.6500330,800
Aug 27, 20242.90002.96002.72502.74002.7400311,300
Aug 26, 20242.89002.97102.80002.90002.9000451,800
Aug 23, 20242.75002.92002.75002.85002.8500293,200
Aug 22, 20242.90002.94602.69002.72002.7200303,700
Aug 21, 20242.93003.02002.84002.91002.9100281,500
Aug 20, 20242.93003.05002.86002.89002.8900181,500
Aug 19, 20242.88003.00002.84002.95002.9500483,100
Aug 16, 20242.99003.04002.78502.89002.8900449,000
Aug 15, 20242.97003.09002.88003.00003.0000475,300
Aug 14, 20243.06003.08002.81002.83002.8300396,800
Aug 13, 20242.71003.12002.71003.05003.0500436,300
Aug 12, 20242.66002.77002.59002.72002.7200457,600
Aug 9, 20242.72002.96502.62002.65002.6500466,600
Aug 8, 20242.63002.76002.58002.68002.6800198,900
Aug 7, 20242.78002.82902.53002.55002.5500181,500
Aug 6, 20242.57002.75002.50002.70002.7000363,900
Aug 5, 20242.54002.60002.40502.55002.5500460,200
Aug 2, 20243.01003.04802.79002.83002.8300366,800
Aug 1, 20243.49003.55003.15003.18503.1850235,600
Jul 31, 20243.88003.88003.49003.50003.5000456,300
Jul 30, 20243.79003.90003.62003.72003.7200149,600
Jul 29, 20243.92003.96003.75003.79003.7900159,400
Jul 26, 20244.06004.06003.58003.88003.8800305,800
Jul 25, 20243.83004.05003.82003.99003.9900259,200
Jul 24, 20243.72003.83003.66003.80003.8000247,900
Jul 23, 20243.65003.81003.63003.76003.7600246,500
Jul 22, 20243.40003.67503.29003.67003.6700237,400
Jul 19, 20243.38003.47003.31003.39003.3900230,000
Jul 18, 20243.61003.71103.35003.38003.3800280,600
Jul 17, 20243.71003.82003.52203.64003.6400273,200
Jul 16, 20243.58003.82003.54503.80003.8000351,300
Jul 15, 20243.53003.58503.46003.52003.5200271,100
Jul 12, 20243.59003.67303.41003.51003.5100286,500
Jul 11, 20243.19003.57003.14503.50003.5000383,400
Jul 10, 20242.97003.10002.92003.07003.0700192,200
Jul 9, 20242.98003.05002.92003.00003.0000218,900
Jul 8, 20242.88003.22402.88002.98002.98001,110,500
Jul 5, 20242.90002.98502.79002.92002.9200344,100
Jul 3, 20242.96002.99002.86502.91002.9100221,300
Jul 2, 20243.37003.39202.94302.97502.9750361,500
Jul 1, 20243.11003.41003.09003.37003.3700524,700
Jun 28, 20242.99003.14002.87003.10003.10001,869,700
Jun 27, 20242.75002.97702.72002.94002.94001,252,900
Jun 26, 20242.83002.83002.58002.72002.7200993,800
Jun 25, 20243.06003.06002.84002.85502.8550355,200
Jun 24, 20243.13003.21003.05003.09003.0900285,200
Jun 21, 20243.18003.28003.12003.12003.1200369,800
Jun 20, 20243.16003.25003.11003.19003.1900346,500
Jun 18, 20243.30003.31003.12003.16003.1600352,400
Jun 17, 20243.40003.42003.23003.30003.3000259,300
Jun 14, 20243.66003.66003.34003.36003.3600292,900
Jun 13, 20243.80003.82003.68003.74003.7400290,200
Jun 12, 20243.82003.94003.77003.81003.8100305,300
Jun 11, 20243.70003.76003.61003.69003.6900154,700
Jun 10, 20243.75003.88003.59003.76003.7600424,100
Jun 7, 20243.58003.68003.54003.64003.6400222,900
Jun 6, 20243.67003.72003.55003.67003.6700217,300
Jun 5, 20243.67003.77003.55003.68003.6800441,600
Jun 4, 20243.96004.01003.60003.68003.6800288,400
Jun 3, 20244.28004.29003.93003.98003.9800142,100
May 31, 20244.21004.24504.07504.21004.2100301,000
May 30, 20244.12004.28004.07004.18004.1800448,100
May 29, 20244.20004.20003.94004.10004.1000315,100
May 28, 20244.60004.60004.09004.14004.1400330,900
May 24, 20244.40004.60004.23004.54004.5400260,200
May 23, 20244.44004.47004.21004.36004.3600283,400
May 22, 20244.13004.47004.13004.42004.4200329,200
May 21, 20244.22004.28503.81004.18004.18001,007,100
May 20, 20244.65004.65004.24004.25004.2500267,100
May 17, 20244.29004.67004.25004.66004.6600613,300
May 16, 20244.25004.47004.12004.25004.2500356,500
May 15, 20244.59004.78004.25004.25004.2500331,800
May 14, 20244.40004.49004.24004.40004.4000133,500
May 13, 20244.27004.38004.21004.28004.2800132,500
May 10, 20244.54004.54004.14004.20004.2000179,500
May 9, 20244.47004.63004.40204.48004.4800291,500
May 8, 20244.60004.60004.49004.51004.5100164,600
May 7, 20244.54004.72004.47004.61004.6100398,900
May 6, 20244.76004.89004.50004.54004.5400235,300
May 3, 20244.72004.96004.59004.68004.680091,700
May 2, 20244.79004.80004.59004.62004.6200156,900
May 1, 20244.58004.81004.47004.68004.6800155,300
Apr 30, 20244.51004.64004.45004.54004.5400171,200
Apr 29, 20244.31004.64004.31004.54004.5400157,700
Apr 26, 20244.25004.36004.22204.31004.3100101,000
Apr 25, 20244.25004.30003.97004.22004.2200384,600
Apr 24, 20244.45004.51504.31004.38004.3800321,400
Apr 23, 20244.43004.69004.43004.45004.4500145,100
Apr 22, 20244.33004.51404.26004.43004.4300296,700
Apr 19, 20244.24004.37804.15004.32004.3200409,300
Apr 18, 20244.29004.40004.14004.29004.2900288,200
Apr 17, 20244.54004.54004.25004.30004.3000260,700
Apr 16, 20244.38004.53004.36104.46004.4600181,600
Apr 15, 20244.50004.66004.40004.47004.4700284,100
Apr 12, 20244.72004.84004.39004.46004.4600324,000
Apr 11, 20244.53004.76004.42004.69004.6900190,400
Apr 10, 20244.43004.50604.32004.48004.4800510,700
Apr 9, 20244.66004.74004.48004.53004.5300295,200
Apr 8, 20244.79004.79004.52004.63004.6300133,400
Apr 5, 20244.54004.72004.45004.69004.6900372,500

Related Tickers

TSHA Taysha Gene Therapies, Inc.
1.2200
-3.17%
 
ALXO ALX Oncology Holdings Inc.
0.5159
-3.23%
 
CABA Cabaletta Bio, Inc.
1.1100
-6.72%
 
EWTX Edgewise Therapeutics, Inc.
11.51
-15.24%
 
MRSN Mersana Therapeutics, Inc.
0.3029
-1.05%
 
CGTX Cognition Therapeutics, Inc.
0.3542
-8.24%
 
KYTX Kyverna Therapeutics, Inc.
1.9800
+0.51%
 
HOWL Werewolf Therapeutics, Inc.
0.6983
-11.90%
 
RANI Rani Therapeutics Holdings, Inc.
1.2100
-6.92%
 
RCKT Rocket Pharmaceuticals, Inc.
5.12
-7.91%