Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Taysha Gene Therapies, Inc. (TSHA)

Compare
1.2200
-0.0400
(-3.17%)
At close: April 4 at 4:00:02 PM EDT
1.2400
+0.02
+(1.64%)
After hours: April 4 at 7:35:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.21001.24001.19001.22001.22001,794,600
Apr 3, 20251.25001.32001.20501.26001.26002,801,900
Apr 2, 20251.26001.36001.24001.32001.32001,658,700
Apr 1, 20251.42001.42001.21001.26501.26505,137,500
Mar 31, 20251.79001.79001.17001.39001.390012,479,400
Mar 28, 20251.91001.95001.80501.93001.93001,561,700
Mar 27, 20251.81001.95001.78001.88001.88002,506,800
Mar 26, 20251.76001.83001.65001.80001.80001,159,400
Mar 25, 20251.67001.78001.63001.77001.77001,674,400
Mar 24, 20251.67001.68001.59501.66001.6600945,100
Mar 21, 20251.68001.70501.59001.64001.64005,304,700
Mar 20, 20251.80001.87001.69001.70001.70001,195,800
Mar 19, 20251.73001.83001.71001.83001.83001,096,400
Mar 18, 20251.77001.80301.73001.74001.74001,456,800
Mar 17, 20251.73001.82001.69901.79001.79001,623,400
Mar 14, 20251.73001.78001.69401.72001.72003,274,500
Mar 13, 20251.75001.79001.71001.72001.7200504,000
Mar 12, 20251.71001.78001.71001.74001.7400815,200
Mar 11, 20251.72001.75001.65501.73001.73001,156,100
Mar 10, 20251.74001.77001.69501.72001.72001,521,000
Mar 7, 20251.65001.76501.65001.75001.75001,163,600
Mar 6, 20251.70001.80001.65001.69001.69001,322,600
Mar 5, 20251.64001.74001.63001.70001.70001,465,300
Mar 4, 20251.59001.67001.57001.63001.63001,612,900
Mar 3, 20251.60001.66001.59001.62001.62002,878,800
Feb 28, 20251.59001.64001.58001.60001.6000952,000
Feb 27, 20251.60001.73001.58501.59001.59002,368,000
Feb 26, 20251.80001.88501.59001.62001.62002,118,500
Feb 25, 20251.66001.74001.63001.70001.70002,129,300
Feb 24, 20251.61001.67501.60001.65001.65001,368,100
Feb 21, 20251.64001.71001.60001.61001.61001,637,700
Feb 20, 20251.65001.69901.60001.64001.6400977,500
Feb 19, 20251.62001.67001.58001.64001.64001,198,300
Feb 18, 20251.64001.74001.58001.60001.60002,448,400
Feb 14, 20251.63001.76001.59001.63001.63001,207,800
Feb 13, 20251.59001.66001.55001.62001.62001,119,600
Feb 12, 20251.60001.60001.46001.60001.60001,987,700
Feb 11, 20251.85001.85001.50001.60001.60003,053,500
Feb 10, 20251.75001.88001.70001.87001.87003,199,400
Feb 7, 20251.70001.83001.67001.75001.75003,238,000
Feb 6, 20251.70001.77001.64001.66001.66001,793,100
Feb 5, 20251.55001.70001.54001.69001.69002,443,400
Feb 4, 20251.52001.66001.50001.57001.57001,981,500
Feb 3, 20251.47001.54501.43501.53001.53002,551,000
Jan 31, 20251.49001.59001.48001.50001.50001,231,400
Jan 30, 20251.50001.50501.44201.48001.48001,071,300
Jan 29, 20251.51001.54001.44001.50001.50003,314,200
Jan 28, 20251.51001.53001.48001.50001.50002,483,000
Jan 27, 20251.50001.59001.49001.53001.53003,116,400
Jan 24, 20251.51001.55001.46001.52001.52002,220,900
Jan 23, 20251.52001.55001.50001.53001.53002,150,400
Jan 22, 20251.54001.57001.50001.53001.53001,129,800
Jan 21, 20251.53001.58501.47001.53001.53001,810,500
Jan 17, 20251.60001.61501.51001.53001.53001,924,600
Jan 16, 20251.64001.65001.54001.58001.58004,124,100
Jan 15, 20251.70001.75001.60001.63001.63002,073,900
Jan 14, 20251.68001.71501.60501.62001.62001,229,800
Jan 13, 20251.81001.81001.56001.67001.67002,730,600
Jan 10, 20251.87001.87001.72001.76001.76001,798,400
Jan 8, 20251.89001.93001.75001.93001.93001,707,000
Jan 7, 20252.07002.07001.83001.88001.88003,125,800
Jan 6, 20251.93002.06001.87002.05002.05003,379,500
Jan 3, 20251.89001.97001.86001.92001.92001,285,000
Jan 2, 20251.76001.90001.72001.85001.85001,770,000
Dec 31, 20241.70001.79001.66001.73001.73001,995,000
Dec 30, 20241.75001.76001.65501.73001.73001,768,300
Dec 27, 20241.86001.93001.73001.75001.75001,608,000
Dec 26, 20241.84001.87001.75001.86001.86001,514,500
Dec 24, 20241.81001.85001.79001.85001.8500930,200
Dec 23, 20241.83001.88001.78001.83001.83001,543,500
Dec 20, 20241.82001.93501.80001.85001.85006,163,100
Dec 19, 20241.98002.00001.80501.85001.85003,364,100
Dec 18, 20242.06002.07001.80001.83001.83002,205,200
Dec 17, 20242.01002.10001.98002.03002.03002,887,000
Dec 16, 20242.06002.12501.97002.01002.01003,048,200
Dec 13, 20242.25002.26502.04002.07002.07004,541,600
Dec 12, 20242.41002.42002.22002.25002.25002,898,500
Dec 11, 20242.56002.60002.32002.43002.43002,367,900
Dec 10, 20242.59002.68002.47002.52002.52007,253,200
Dec 9, 20242.48002.71502.48002.56002.56001,890,500
Dec 6, 20242.40002.56002.38502.48002.48002,182,100
Dec 5, 20242.35002.43002.20002.38002.38005,412,100
Dec 4, 20242.55002.67002.45002.45502.45505,728,200
Dec 3, 20243.05003.11202.58002.61002.61006,445,400
Dec 2, 20243.26003.31003.06003.08003.08007,931,300
Nov 29, 20243.01003.29503.00003.24003.24002,242,500
Nov 27, 20242.97003.19002.92003.00003.00004,803,000
Nov 26, 20242.87002.99002.79002.93002.93007,378,000
Nov 25, 20242.50003.03002.49002.89002.89009,968,400
Nov 22, 20242.20002.62002.11502.47002.47009,792,400
Nov 21, 20242.03002.20001.98002.18002.18005,278,200
Nov 20, 20242.12002.12001.96002.01002.01008,624,100
Nov 19, 20242.22002.28002.06102.12002.12007,920,000
Nov 18, 20242.11002.34002.06502.28002.28004,397,000
Nov 15, 20242.32002.32001.94002.06002.06007,298,400
Nov 14, 20242.01002.63001.96002.27002.270010,308,600
Nov 13, 20242.47002.53002.17002.21002.21006,876,400
Nov 12, 20242.08002.43002.02002.39002.390025,442,600
Nov 11, 20241.53001.65001.49001.63001.63007,245,300
Nov 8, 20241.42001.52001.40001.50001.50004,159,000
Nov 7, 20241.41001.46901.35001.42001.42004,496,700
Nov 6, 20241.25001.43001.25001.37001.370010,431,900
Nov 5, 20241.34001.35501.19001.27001.270012,999,000
Nov 4, 20241.57001.57001.33501.34001.34007,479,700
Nov 1, 20241.69001.72001.52001.53001.53006,477,100
Oct 31, 20241.85001.87001.68001.69001.69002,094,700
Oct 30, 20241.88001.93001.85001.87001.87001,352,700
Oct 29, 20242.00002.00001.88001.88001.88001,868,600
Oct 28, 20241.99002.05501.97001.97001.97001,752,900
Oct 25, 20241.97002.05001.97001.99001.99001,454,900
Oct 24, 20241.98002.00001.95001.97001.9700962,100
Oct 23, 20241.99002.01001.91001.97001.97002,819,500
Oct 22, 20242.01002.02001.90001.99001.99002,117,900
Oct 21, 20242.05002.06501.98002.02002.02001,616,800
Oct 18, 20242.04002.06002.02002.06002.0600744,500
Oct 17, 20242.04002.06002.00502.03002.03001,097,300
Oct 16, 20241.95002.05001.93002.03002.03001,936,300
Oct 15, 20241.99001.99001.92001.95001.9500955,600
Oct 14, 20242.00002.01001.97001.99001.9900936,100
Oct 11, 20241.98002.05001.96002.01002.01001,985,400
Oct 10, 20241.98002.01001.95501.98001.98001,886,700
Oct 9, 20242.00002.02901.96002.00002.00001,356,400
Oct 8, 20241.99002.06001.97002.01002.0100913,100
Oct 7, 20242.01002.03501.96501.98001.98001,689,300
Oct 4, 20242.05002.09002.01002.01002.01001,409,600
Oct 3, 20242.04002.10502.02002.02002.02002,332,600
Oct 2, 20242.00002.09001.99002.05002.05001,556,600
Oct 1, 20242.00002.05501.98002.02002.02001,984,300
Sep 30, 20242.07002.11001.98002.01002.01003,094,100
Sep 27, 20242.10002.15002.07002.07002.07001,020,300
Sep 26, 20242.03002.11001.99002.10002.10003,287,100
Sep 25, 20242.06802.08002.00002.01002.01001,066,600
Sep 24, 20242.05002.09001.98502.06002.06002,002,400
Sep 23, 20242.15002.15002.03002.03002.03002,860,700
Sep 20, 20242.20002.20102.13002.15002.15005,460,900
Sep 19, 20242.24002.28502.14002.19002.19001,946,900
Sep 18, 20242.17002.25002.07002.15002.15001,444,600
Sep 17, 20242.21002.24502.14002.18002.18001,475,000
Sep 16, 20242.29002.31002.13002.17002.17001,327,500
Sep 13, 20242.23002.33002.18002.29002.29002,712,000
Sep 12, 20242.34002.34002.19002.19002.1900732,300
Sep 11, 20242.27002.33002.23002.32002.3200880,000
Sep 10, 20242.28002.30502.18002.29002.2900784,800
Sep 9, 20242.06002.35502.06002.29002.29001,774,900
Sep 6, 20242.11002.13001.99002.04002.04002,882,400
Sep 5, 20242.09002.15002.05002.11002.1100729,900
Sep 4, 20242.03002.10002.02002.07002.0700991,400
Sep 3, 20242.20002.26002.05002.06002.0600844,500
Aug 30, 20242.17002.25002.11402.24002.24001,086,500
Aug 29, 20242.10002.23002.08502.15002.1500656,500
Aug 28, 20242.12002.13002.07002.09002.0900634,700
Aug 27, 20242.25002.25002.08002.14002.1400785,300
Aug 26, 20242.21002.27002.14002.16002.16001,190,900
Aug 23, 20242.25002.28002.17002.20002.20001,150,400
Aug 22, 20242.25002.27902.18002.24002.2400647,800
Aug 21, 20242.28002.34502.21002.26002.26001,082,800
Aug 20, 20242.25002.30002.20002.29002.2900736,300
Aug 19, 20242.26002.35502.22502.24002.24001,194,000
Aug 16, 20242.28002.32002.21002.25002.2500820,000
Aug 15, 20242.30002.36002.27002.29002.29001,239,100
Aug 14, 20242.28002.35002.19002.31002.31001,489,300
Aug 13, 20242.05002.29002.05002.28002.28001,762,600
Aug 12, 20242.14002.22001.99002.04002.04001,836,700
Aug 9, 20242.13002.15002.03502.09002.0900965,200
Aug 8, 20242.07002.10502.00002.10002.1000815,300
Aug 7, 20242.12002.15501.96002.03002.03002,359,700
Aug 6, 20242.03002.19001.99002.15002.1500908,700
Aug 5, 20241.98002.10001.93002.02002.02001,370,000
Aug 2, 20242.09002.15002.01002.10002.10001,455,100
Aug 1, 20242.26002.26002.14002.16002.16001,527,800
Jul 31, 20242.26002.30502.20002.21002.21001,382,700
Jul 30, 20242.30002.34002.21002.25002.2500836,600
Jul 29, 20242.29002.31002.16002.29002.29001,275,300
Jul 26, 20242.31002.35002.20502.30002.30001,087,600
Jul 25, 20242.27002.32502.22602.27002.27001,077,500
Jul 24, 20242.25002.32002.21002.24002.24001,320,400
Jul 23, 20242.12002.31002.10002.29002.29001,115,500
Jul 22, 20242.14002.20002.12002.18002.1800953,800
Jul 19, 20242.27002.27602.12002.14002.14001,550,800
Jul 18, 20242.38002.38002.14002.26002.26001,620,200
Jul 17, 20242.46002.46002.21002.29002.29002,190,100
Jul 16, 20242.48002.51002.43002.46002.46001,985,800
Jul 15, 20242.50002.51002.39002.44002.44001,488,100
Jul 12, 20242.52002.53002.30002.37002.37001,938,200
Jul 11, 20242.35002.52502.27002.46002.46003,056,200
Jul 10, 20242.27002.33002.22002.26002.26001,156,200
Jul 9, 20242.22002.37002.20002.24002.24001,394,500
Jul 8, 20242.08002.25502.08002.22002.22001,510,600
Jul 5, 20242.17002.17001.99002.07002.07001,836,000
Jul 3, 20242.24002.29002.14502.15002.1500810,100
Jul 2, 20242.30002.31002.14002.16002.16002,036,000
Jul 1, 20242.38002.39902.20002.26002.26002,979,200
Jun 28, 20242.17002.31002.07002.24002.240028,053,000
Jun 27, 20242.09002.21002.04002.16502.16503,693,400
Jun 26, 20242.24002.26001.83002.04002.040010,169,900
Jun 25, 20242.61002.67002.45002.46502.46502,074,000
Jun 24, 20242.92002.98502.59002.66002.66002,170,000
Jun 21, 20242.91002.99002.74502.96002.96005,482,200
Jun 20, 20242.93003.12502.74002.76002.76003,177,800
Jun 18, 20243.78003.82002.44002.97002.97009,402,900
Jun 17, 20243.98004.07003.72004.03004.03007,979,100
Jun 14, 20244.15004.17003.90003.97003.97001,395,200
Jun 13, 20243.96004.32003.93204.17004.17002,756,600
Jun 12, 20243.79004.01003.66003.91003.91001,462,700
Jun 11, 20243.89003.93003.72003.75003.75001,003,000
Jun 10, 20243.94004.00403.84003.92003.92001,005,800
Jun 7, 20243.80004.01503.77503.95003.95001,303,700
Jun 6, 20244.00004.02003.75003.86003.86001,745,500
Jun 5, 20243.69004.00003.67503.99003.99001,866,300
Jun 4, 20243.63003.78003.58003.68003.68002,240,500
Jun 3, 20243.45003.94503.44003.62003.62008,015,700
May 31, 20243.16003.50003.14003.43003.43002,483,200
May 30, 20243.18003.27003.08503.13003.13001,882,200
May 29, 20243.15003.23503.07003.17003.17001,750,400
May 28, 20243.24003.29503.14003.25003.25001,703,100
May 24, 20242.94003.27002.93003.24003.24001,900,600
May 23, 20242.98003.01502.92502.96002.9600752,400
May 22, 20242.90003.03502.83502.97002.97001,721,200
May 21, 20243.06003.08002.85002.89002.89002,768,900
May 20, 20243.09003.17003.05003.09003.0900806,100
May 17, 20243.13003.13702.96003.09003.0900970,600
May 16, 20243.10003.22003.01003.14003.14001,400,700
May 15, 20242.50003.15002.50003.11003.11004,689,500
May 14, 20242.75002.99002.53002.57002.57002,706,500
May 13, 20242.36002.46002.35502.40002.4000923,200
May 10, 20242.54002.57002.30002.34002.34001,407,700
May 9, 20242.39002.56002.31002.53002.53001,236,900
May 8, 20242.48002.48002.31002.38002.38001,850,700
May 7, 20242.63002.65002.37002.48002.48001,384,000
May 6, 20242.54002.62002.49502.62002.6200860,300
May 3, 20242.65002.75002.54002.57002.57001,053,300
May 2, 20242.49002.64002.41002.58002.58001,491,400
May 1, 20242.44002.50502.35002.42002.42001,404,000
Apr 30, 20242.54002.54002.40002.43002.43001,172,600
Apr 29, 20242.41002.59502.39002.45002.45001,945,000
Apr 26, 20242.35002.45002.29502.39002.3900890,200
Apr 25, 20242.35002.37502.16502.30002.30001,560,800
Apr 24, 20242.53002.54002.32002.35002.3500794,000
Apr 23, 20242.56002.61002.48002.53002.53001,459,000
Apr 22, 20242.28002.47002.19002.46002.46001,459,700
Apr 19, 20242.40002.43002.14502.27002.27001,790,500
Apr 18, 20242.45002.49002.32002.41002.41001,969,300
Apr 17, 20242.58002.59002.43502.45002.45001,398,000
Apr 16, 20242.69002.70002.50002.57502.57501,475,400
Apr 15, 20242.95003.00002.63002.66002.66002,029,800
Apr 12, 20243.22003.28002.93002.94002.94001,682,700
Apr 11, 20243.23003.35503.04003.22003.22003,255,700
Apr 10, 20242.85003.40002.85003.14003.14004,738,000
Apr 9, 20242.95003.30002.91002.96002.96004,672,100
Apr 8, 20242.66002.73502.62002.68002.6800796,300
Apr 5, 20242.66002.72002.60502.68002.68001,019,800

Related Tickers

NGNE Neurogene Inc.
8.79
-9.10%
 
SLDB Solid Biosciences Inc.
3.1150
-8.52%
 
QURE uniQure N.V.
8.96
-8.10%
 
EWTX Edgewise Therapeutics, Inc.
11.51
-15.24%
 
ALXO ALX Oncology Holdings Inc.
0.5159
-3.23%
 
TNYA Tenaya Therapeutics, Inc.
0.4988
-4.08%
 
RGNX REGENXBIO Inc.
6.29
-5.70%
 
RCKT Rocket Pharmaceuticals, Inc.
5.12
-7.91%
 
FDMT 4D Molecular Therapeutics, Inc.
2.7700
-3.99%
 
VRCA Verrica Pharmaceuticals Inc.
0.5301
+26.21%