Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
1.110
-0.020 (-1.77%)
Feb 21, 2025, 4:00 PM EST - Market closed
Tenaya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.18 | 1.19 | 1.07 | 1.11 | 1.11 | -1.77% | 993,548 |
| Feb 20, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 975,368 |
| Feb 19, 2025 | 1.16 | 1.19 | 1.11 | 1.12 | 1.12 | -1.75% | 1,393,771 |
| Feb 18, 2025 | 1.24 | 1.24 | 1.11 | 1.14 | 1.14 | -5.00% | 3,126,019 |
| Feb 14, 2025 | 0.98 | 1.24 | 0.97 | 1.20 | 1.20 | 26.70% | 4,109,591 |
| Feb 13, 2025 | 0.90 | 0.96 | 0.87 | 0.95 | 0.95 | 5.53% | 1,010,381 |
| Feb 12, 2025 | 0.96 | 0.96 | 0.87 | 0.90 | 0.90 | -4.88% | 1,359,575 |
| Feb 11, 2025 | 0.90 | 0.96 | 0.86 | 0.94 | 0.94 | 5.17% | 1,735,713 |
| Feb 10, 2025 | 0.99 | 1.00 | 0.86 | 0.90 | 0.90 | -6.99% | 2,715,738 |
| Feb 7, 2025 | 1.01 | 1.07 | 0.95 | 0.96 | 0.96 | -3.55% | 2,194,746 |
| Feb 6, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -3.85% | 3,056,279 |
| Feb 5, 2025 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 1,371,926 |
| Feb 4, 2025 | 1.06 | 1.12 | 1.02 | 1.03 | 1.03 | -1.90% | 1,754,753 |
| Feb 3, 2025 | 1.04 | 1.09 | 1.02 | 1.05 | 1.05 | -0.94% | 1,557,537 |
| Jan 31, 2025 | 1.07 | 1.11 | 1.04 | 1.06 | 1.06 | - | 1,381,971 |
| Jan 30, 2025 | 1.08 | 1.12 | 1.04 | 1.06 | 1.06 | 0.95% | 1,602,702 |
| Jan 29, 2025 | 1.11 | 1.13 | 1.04 | 1.05 | 1.05 | -7.08% | 1,745,024 |
| Jan 28, 2025 | 1.16 | 1.18 | 1.10 | 1.13 | 1.13 | -0.88% | 1,557,891 |
| Jan 27, 2025 | 1.18 | 1.24 | 1.14 | 1.14 | 1.14 | -5.79% | 2,089,881 |
| Jan 24, 2025 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 2,151,129 |
| Jan 23, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 1,598,843 |
| Jan 22, 2025 | 1.31 | 1.36 | 1.26 | 1.28 | 1.28 | -1.54% | 1,694,923 |
| Jan 21, 2025 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -7.14% | 2,288,811 |
| Jan 17, 2025 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 1,449,927 |
| Jan 16, 2025 | 1.48 | 1.49 | 1.37 | 1.39 | 1.39 | -5.44% | 1,591,480 |
| Jan 15, 2025 | 1.47 | 1.52 | 1.45 | 1.47 | 1.47 | 2.80% | 1,543,370 |
| Jan 14, 2025 | 1.55 | 1.55 | 1.43 | 1.43 | 1.43 | -4.67% | 1,820,301 |
| Jan 13, 2025 | 1.45 | 1.55 | 1.44 | 1.50 | 1.50 | 2.74% | 2,318,054 |
| Jan 10, 2025 | 1.42 | 1.49 | 1.33 | 1.46 | 1.46 | 2.82% | 1,933,346 |
| Jan 8, 2025 | 1.47 | 1.48 | 1.40 | 1.42 | 1.42 | -4.70% | 2,510,587 |
| Jan 7, 2025 | 1.51 | 1.63 | 1.48 | 1.49 | 1.49 | -1.97% | 2,525,779 |
| Jan 6, 2025 | 1.54 | 1.57 | 1.46 | 1.52 | 1.52 | - | 3,230,025 |
| Jan 3, 2025 | 1.43 | 1.55 | 1.42 | 1.52 | 1.52 | 7.04% | 2,357,738 |
| Jan 2, 2025 | 1.49 | 1.58 | 1.41 | 1.42 | 1.42 | -0.70% | 2,696,044 |
| Dec 31, 2024 | 1.46 | 1.56 | 1.42 | 1.43 | 1.43 | -1.38% | 2,572,802 |
| Dec 30, 2024 | 1.41 | 1.50 | 1.39 | 1.45 | 1.45 | -3.33% | 3,902,497 |
| Dec 27, 2024 | 1.55 | 1.59 | 1.46 | 1.50 | 1.50 | -6.83% | 3,424,699 |
| Dec 26, 2024 | 1.60 | 1.68 | 1.55 | 1.61 | 1.61 | -3.01% | 3,187,498 |
| Dec 24, 2024 | 1.52 | 1.66 | 1.50 | 1.66 | 1.66 | 4.40% | 4,067,049 |
| Dec 23, 2024 | 1.75 | 1.88 | 1.53 | 1.59 | 1.59 | -4.79% | 7,036,917 |
| Dec 20, 2024 | 1.40 | 1.67 | 1.35 | 1.67 | 1.67 | 18.44% | 9,581,576 |
| Dec 19, 2024 | 1.26 | 1.41 | 1.22 | 1.41 | 1.41 | 14.63% | 6,567,666 |
| Dec 18, 2024 | 1.42 | 1.44 | 1.21 | 1.23 | 1.23 | -12.77% | 11,194,314 |
| Dec 17, 2024 | 2.00 | 2.00 | 0.99 | 1.41 | 1.41 | -51.04% | 42,457,673 |
| Dec 16, 2024 | 2.77 | 2.92 | 2.61 | 2.88 | 2.88 | 4.73% | 2,519,782 |
| Dec 13, 2024 | 2.87 | 2.95 | 2.56 | 2.75 | 2.75 | - | 4,427,246 |
| Dec 12, 2024 | 3.63 | 3.69 | 2.67 | 2.75 | 2.75 | -24.86% | 7,628,817 |
| Dec 11, 2024 | 3.58 | 3.69 | 3.53 | 3.66 | 3.66 | 2.23% | 2,867,894 |
| Dec 10, 2024 | 3.94 | 4.01 | 3.54 | 3.58 | 3.58 | -5.29% | 4,113,261 |
| Dec 9, 2024 | 3.67 | 3.96 | 3.63 | 3.78 | 3.78 | 5.59% | 5,042,369 |
| Dec 6, 2024 | 3.34 | 3.59 | 3.27 | 3.58 | 3.58 | 7.83% | 4,070,065 |
| Dec 5, 2024 | 3.39 | 3.44 | 3.26 | 3.32 | 3.32 | -2.92% | 3,530,548 |
| Dec 4, 2024 | 3.44 | 3.56 | 3.30 | 3.42 | 3.42 | -1.16% | 3,742,731 |
| Dec 3, 2024 | 3.58 | 3.60 | 3.21 | 3.46 | 3.46 | -3.35% | 3,740,985 |
| Dec 2, 2024 | 3.58 | 3.75 | 3.40 | 3.58 | 3.58 | 0.28% | 5,241,492 |
| Nov 29, 2024 | 3.23 | 3.68 | 3.16 | 3.57 | 3.57 | 8.51% | 4,624,728 |
| Nov 27, 2024 | 3.58 | 3.70 | 2.95 | 3.29 | 3.29 | - | 8,684,034 |
| Nov 26, 2024 | 3.09 | 3.53 | 2.83 | 3.29 | 3.29 | 11.15% | 9,404,248 |
| Nov 25, 2024 | 2.45 | 3.06 | 2.44 | 2.96 | 2.96 | 24.37% | 7,473,754 |
| Nov 22, 2024 | 2.16 | 2.39 | 2.10 | 2.38 | 2.38 | 10.19% | 3,015,121 |
| Nov 21, 2024 | 2.24 | 2.24 | 2.08 | 2.16 | 2.16 | -2.70% | 2,858,925 |
| Nov 20, 2024 | 2.45 | 2.46 | 2.17 | 2.22 | 2.22 | -2.20% | 4,715,464 |
| Nov 19, 2024 | 2.26 | 2.51 | 2.16 | 2.27 | 2.27 | 10.19% | 7,474,547 |
| Nov 18, 2024 | 2.12 | 2.26 | 2.03 | 2.06 | 2.06 | 4.57% | 3,675,344 |
| Nov 15, 2024 | 2.05 | 2.07 | 1.91 | 1.97 | 1.97 | -2.48% | 3,106,195 |
| Nov 14, 2024 | 2.06 | 2.16 | 1.95 | 2.02 | 2.02 | -3.35% | 3,741,302 |
| Nov 13, 2024 | 2.23 | 2.30 | 2.04 | 2.09 | 2.09 | -5.43% | 4,263,375 |
| Nov 12, 2024 | 2.59 | 2.59 | 2.15 | 2.21 | 2.21 | -14.01% | 5,558,770 |
| Nov 11, 2024 | 2.97 | 3.03 | 2.45 | 2.57 | 2.57 | -6.88% | 6,099,475 |
| Nov 8, 2024 | 3.00 | 3.13 | 2.64 | 2.76 | 2.76 | 10.40% | 7,138,627 |
| Nov 7, 2024 | 2.34 | 2.80 | 2.29 | 2.50 | 2.50 | 12.11% | 6,784,337 |
| Nov 6, 2024 | 2.25 | 2.33 | 2.03 | 2.23 | 2.23 | 4.69% | 4,302,232 |
| Nov 5, 2024 | 2.38 | 2.44 | 2.00 | 2.13 | 2.13 | -11.62% | 8,079,334 |
| Nov 4, 2024 | 2.20 | 2.75 | 2.17 | 2.41 | 2.41 | 24.23% | 37,304,409 |
| Nov 1, 2024 | 1.91 | 1.95 | 1.85 | 1.94 | 1.94 | 1.04% | 475,122 |
| Oct 31, 2024 | 2.06 | 2.06 | 1.88 | 1.92 | 1.92 | -6.34% | 473,008 |
| Oct 30, 2024 | 1.97 | 2.08 | 1.97 | 2.05 | 2.05 | 4.59% | 434,552 |
| Oct 29, 2024 | 2.11 | 2.11 | 1.93 | 1.96 | 1.96 | -5.77% | 495,308 |
| Oct 28, 2024 | 1.95 | 2.19 | 1.94 | 2.08 | 2.08 | 8.90% | 816,184 |
| Oct 25, 2024 | 1.84 | 1.99 | 1.84 | 1.91 | 1.91 | 4.37% | 368,763 |
| Oct 24, 2024 | 1.87 | 1.94 | 1.82 | 1.83 | 1.83 | -2.14% | 282,611 |
| Oct 23, 2024 | 1.92 | 1.94 | 1.83 | 1.87 | 1.87 | -2.09% | 271,479 |
| Oct 22, 2024 | 1.92 | 1.96 | 1.83 | 1.91 | 1.91 | -0.52% | 286,448 |
| Oct 21, 2024 | 2.06 | 2.08 | 1.92 | 1.92 | 1.92 | -5.88% | 548,697 |
| Oct 18, 2024 | 2.21 | 2.52 | 1.99 | 2.04 | 2.04 | -5.12% | 2,728,579 |
| Oct 17, 2024 | 1.75 | 2.16 | 1.73 | 2.15 | 2.15 | 22.86% | 1,094,846 |
| Oct 16, 2024 | 1.71 | 1.79 | 1.69 | 1.75 | 1.75 | 3.55% | 566,922 |
| Oct 15, 2024 | 1.66 | 1.77 | 1.65 | 1.69 | 1.69 | - | 476,348 |
| Oct 14, 2024 | 1.84 | 1.84 | 1.67 | 1.69 | 1.69 | -4.52% | 449,647 |
| Oct 11, 2024 | 1.65 | 1.77 | 1.65 | 1.77 | 1.77 | 7.93% | 322,832 |
| Oct 10, 2024 | 1.69 | 1.71 | 1.61 | 1.64 | 1.64 | -4.65% | 344,698 |
| Oct 9, 2024 | 1.70 | 1.74 | 1.63 | 1.72 | 1.72 | -0.58% | 678,642 |
| Oct 8, 2024 | 1.76 | 1.80 | 1.70 | 1.73 | 1.73 | -2.26% | 425,608 |
| Oct 7, 2024 | 1.80 | 1.87 | 1.69 | 1.77 | 1.77 | - | 615,671 |
| Oct 4, 2024 | 1.92 | 1.92 | 1.68 | 1.77 | 1.77 | -6.84% | 724,150 |
| Oct 3, 2024 | 1.78 | 1.92 | 1.76 | 1.90 | 1.90 | 6.74% | 369,078 |
| Oct 2, 2024 | 1.85 | 1.91 | 1.71 | 1.78 | 1.78 | -4.81% | 1,446,820 |
| Oct 1, 2024 | 1.90 | 1.97 | 1.82 | 1.87 | 1.87 | -3.11% | 767,871 |
| Sep 30, 2024 | 1.98 | 2.09 | 1.90 | 1.93 | 1.93 | -2.77% | 387,295 |
| Sep 27, 2024 | 2.04 | 2.10 | 1.97 | 1.99 | 1.99 | -1.73% | 369,186 |