Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
0.6632
-0.0114 (-1.69%)
At close: Aug 7, 2025, 4:00 PM
0.6832
+0.0200 (3.02%)
Pre-market: Aug 8, 2025, 8:23 AM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.68 | 0.71 | 0.65 | 0.66 | 0.66 | -1.69% | 1,917,479 |
| Aug 6, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | -2.99% | 865,528 |
| Aug 5, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | 0.30% | 1,109,867 |
| Aug 4, 2025 | 0.67 | 0.69 | 0.64 | 0.69 | 0.69 | 3.39% | 1,561,949 |
| Aug 1, 2025 | 0.69 | 0.69 | 0.64 | 0.67 | 0.67 | -0.80% | 1,589,449 |
| Jul 31, 2025 | 0.72 | 0.74 | 0.66 | 0.68 | 0.68 | -7.94% | 2,205,945 |
| Jul 30, 2025 | 0.72 | 0.80 | 0.69 | 0.73 | 0.73 | 4.27% | 3,060,911 |
| Jul 29, 2025 | 0.79 | 0.79 | 0.69 | 0.70 | 0.70 | -9.71% | 2,767,137 |
| Jul 28, 2025 | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | -6.40% | 2,577,687 |
| Jul 25, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -3.75% | 1,356,672 |
| Jul 24, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -0.33% | 1,617,985 |
| Jul 23, 2025 | 0.87 | 0.89 | 0.81 | 0.87 | 0.87 | 2.10% | 1,836,825 |
| Jul 22, 2025 | 0.84 | 0.86 | 0.79 | 0.85 | 0.85 | -0.69% | 2,435,470 |
| Jul 21, 2025 | 0.92 | 0.95 | 0.84 | 0.86 | 0.86 | -2.34% | 2,597,006 |
| Jul 18, 2025 | 0.89 | 0.94 | 0.82 | 0.88 | 0.88 | 1.27% | 4,310,841 |
| Jul 17, 2025 | 0.73 | 0.87 | 0.73 | 0.87 | 0.87 | 20.17% | 4,793,003 |
| Jul 16, 2025 | 0.69 | 0.74 | 0.67 | 0.72 | 0.72 | 4.45% | 2,548,403 |
| Jul 15, 2025 | 0.72 | 0.75 | 0.69 | 0.69 | 0.69 | -3.01% | 2,434,838 |
| Jul 14, 2025 | 0.69 | 0.73 | 0.68 | 0.71 | 0.71 | 4.13% | 2,656,119 |
| Jul 11, 2025 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | -0.67% | 1,926,195 |
| Jul 10, 2025 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | 2.49% | 2,728,305 |
| Jul 9, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | 6.05% | 2,021,184 |
| Jul 8, 2025 | 0.59 | 0.65 | 0.58 | 0.63 | 0.63 | 8.49% | 2,181,590 |
| Jul 7, 2025 | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -4.67% | 1,112,204 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -0.15% | 779,192 |
| Jul 2, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 1.63% | 1,511,960 |
| Jul 1, 2025 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | -1.34% | 1,061,890 |
| Jun 30, 2025 | 0.64 | 0.66 | 0.61 | 0.61 | 0.61 | 0.26% | 1,590,408 |
| Jun 27, 2025 | 0.67 | 0.68 | 0.61 | 0.61 | 0.61 | -11.84% | 8,892,384 |
| Jun 26, 2025 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | 0.22% | 2,207,430 |
| Jun 25, 2025 | 0.65 | 0.69 | 0.61 | 0.69 | 0.69 | 5.60% | 2,682,911 |
| Jun 24, 2025 | 0.56 | 0.65 | 0.56 | 0.65 | 0.65 | 16.97% | 2,872,651 |
| Jun 23, 2025 | 0.59 | 0.60 | 0.54 | 0.56 | 0.56 | -4.85% | 1,905,453 |
| Jun 20, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 1.49% | 3,368,837 |
| Jun 18, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | 0.78% | 1,519,762 |
| Jun 17, 2025 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -7.76% | 2,333,437 |
| Jun 16, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 5.21% | 1,689,897 |
| Jun 13, 2025 | 0.57 | 0.62 | 0.56 | 0.59 | 0.59 | -1.55% | 1,951,052 |
| Jun 12, 2025 | 0.62 | 0.65 | 0.59 | 0.60 | 0.60 | -4.94% | 2,324,782 |
| Jun 11, 2025 | 0.69 | 0.70 | 0.63 | 0.63 | 0.63 | -8.47% | 3,312,538 |
| Jun 10, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | 0.74% | 3,498,040 |
| Jun 9, 2025 | 0.70 | 0.75 | 0.67 | 0.69 | 0.69 | 8.14% | 6,247,888 |
| Jun 6, 2025 | 0.56 | 0.63 | 0.55 | 0.63 | 0.63 | 17.37% | 3,980,309 |
| Jun 5, 2025 | 0.54 | 0.60 | 0.52 | 0.54 | 0.54 | 2.53% | 4,086,605 |
| Jun 4, 2025 | 0.49 | 0.53 | 0.48 | 0.53 | 0.53 | 7.49% | 2,825,761 |
| Jun 3, 2025 | 0.45 | 0.49 | 0.44 | 0.49 | 0.49 | 6.52% | 2,462,081 |
| Jun 2, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | - | 1,472,025 |
| May 30, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 3.51% | 1,421,444 |
| May 29, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | 0.61% | 1,471,467 |
| May 28, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.67% | 1,508,846 |