Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
1.430
-0.010 (-0.69%)
At close: Nov 3, 2025, 4:00 PM EST
1.420
-0.010 (-0.71%)
After-hours: Nov 3, 2025, 7:58 PM EST
Tenaya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.50 | 1.54 | 1.37 | 1.43 | 1.43 | -0.69% | 5,736,773 |
| Oct 31, 2025 | 1.24 | 1.48 | 1.24 | 1.44 | 1.44 | 14.29% | 5,157,041 |
| Oct 30, 2025 | 1.37 | 1.45 | 1.22 | 1.26 | 1.26 | -11.89% | 6,867,783 |
| Oct 29, 2025 | 1.53 | 1.54 | 1.40 | 1.43 | 1.43 | -8.33% | 6,424,293 |
| Oct 28, 2025 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | -6.02% | 4,327,045 |
| Oct 27, 2025 | 1.65 | 1.70 | 1.55 | 1.66 | 1.66 | - | 4,279,400 |
| Oct 24, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 2,445,279 |
| Oct 23, 2025 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 2,363,770 |
| Oct 22, 2025 | 1.81 | 1.84 | 1.65 | 1.70 | 1.70 | -7.10% | 5,510,988 |
| Oct 21, 2025 | 1.95 | 1.96 | 1.81 | 1.83 | 1.83 | -7.11% | 3,096,382 |
| Oct 20, 2025 | 1.85 | 2.02 | 1.84 | 1.97 | 1.97 | 8.84% | 4,648,104 |
| Oct 17, 2025 | 1.83 | 1.86 | 1.77 | 1.81 | 1.81 | -2.69% | 3,362,971 |
| Oct 16, 2025 | 1.91 | 2.02 | 1.85 | 1.86 | 1.86 | -2.11% | 3,520,341 |
| Oct 15, 2025 | 2.03 | 2.04 | 1.80 | 1.90 | 1.90 | -5.00% | 6,748,787 |
| Oct 14, 2025 | 1.98 | 2.07 | 1.88 | 2.00 | 2.00 | 1.01% | 6,154,256 |
| Oct 13, 2025 | 2.17 | 2.20 | 1.93 | 1.98 | 1.98 | -5.71% | 8,313,417 |
| Oct 10, 2025 | 2.22 | 2.35 | 2.02 | 2.10 | 2.10 | 3.96% | 10,064,656 |
| Oct 9, 2025 | 1.88 | 2.03 | 1.86 | 2.02 | 2.02 | 10.38% | 7,926,848 |
| Oct 8, 2025 | 1.80 | 1.86 | 1.72 | 1.83 | 1.83 | 3.39% | 4,171,808 |
| Oct 7, 2025 | 1.80 | 1.84 | 1.68 | 1.77 | 1.77 | 2.91% | 4,821,742 |
| Oct 6, 2025 | 1.65 | 1.73 | 1.64 | 1.72 | 1.72 | 6.17% | 4,120,289 |
| Oct 3, 2025 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | 1.25% | 2,341,594 |
| Oct 2, 2025 | 1.69 | 1.71 | 1.60 | 1.60 | 1.60 | -4.76% | 2,914,386 |
| Oct 1, 2025 | 1.58 | 1.72 | 1.56 | 1.68 | 1.68 | 3.70% | 3,143,302 |
| Sep 30, 2025 | 1.58 | 1.66 | 1.50 | 1.62 | 1.62 | 2.53% | 3,762,601 |
| Sep 29, 2025 | 1.67 | 1.69 | 1.54 | 1.58 | 1.58 | -4.82% | 3,514,708 |
| Sep 26, 2025 | 1.50 | 1.68 | 1.48 | 1.66 | 1.66 | 11.41% | 4,452,995 |
| Sep 25, 2025 | 1.52 | 1.53 | 1.46 | 1.49 | 1.49 | -4.49% | 2,875,229 |
| Sep 24, 2025 | 1.33 | 1.56 | 1.32 | 1.56 | 1.56 | 17.29% | 5,310,507 |
| Sep 23, 2025 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.67% | 1,817,578 |
| Sep 22, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | - | 2,785,390 |
| Sep 19, 2025 | 1.33 | 1.42 | 1.33 | 1.41 | 1.41 | 6.82% | 5,454,536 |
| Sep 18, 2025 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 8.20% | 3,353,035 |
| Sep 17, 2025 | 1.26 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 1,680,347 |
| Sep 16, 2025 | 1.19 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 2,235,510 |
| Sep 15, 2025 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | - | 2,073,064 |
| Sep 12, 2025 | 1.28 | 1.31 | 1.18 | 1.20 | 1.20 | -6.25% | 3,479,460 |
| Sep 11, 2025 | 1.29 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 2,884,343 |
| Sep 10, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 2,099,713 |
| Sep 9, 2025 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -7.14% | 3,141,404 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.29 | 1.40 | 1.40 | 3.70% | 7,225,006 |
| Sep 5, 2025 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 8.87% | 4,626,491 |
| Sep 4, 2025 | 1.17 | 1.26 | 1.14 | 1.24 | 1.24 | 5.08% | 4,546,808 |
| Sep 3, 2025 | 1.09 | 1.18 | 1.08 | 1.18 | 1.18 | 9.26% | 2,133,536 |
| Sep 2, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | 2,349,077 |
| Aug 29, 2025 | 1.15 | 1.16 | 1.08 | 1.13 | 1.13 | - | 2,155,475 |
| Aug 28, 2025 | 1.11 | 1.25 | 1.11 | 1.13 | 1.13 | 2.73% | 2,982,597 |
| Aug 27, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 1,895,496 |
| Aug 26, 2025 | 1.06 | 1.17 | 1.06 | 1.08 | 1.08 | 0.93% | 2,009,748 |
| Aug 25, 2025 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 2,794,750 |