Skip to main content
Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
1.670
+0.260 (18.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

Tenaya Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.401.671.351.671.6718.44%9,540,263
Dec 19, 20241.261.411.221.411.4114.63%6,567,700
Dec 18, 20241.421.441.211.231.23-12.77%11,194,314
Dec 17, 20242.002.000.991.411.41-51.04%42,457,700
Dec 16, 20242.772.922.612.882.884.73%2,519,800
Dec 13, 20242.872.952.562.752.75-4,427,246
Dec 12, 20243.633.692.672.752.75-24.86%7,628,817
Dec 11, 20243.583.693.533.663.662.23%2,867,900
Dec 10, 20243.944.013.543.583.58-5.29%4,113,300
Dec 9, 20243.673.963.633.783.785.59%5,042,400
Dec 6, 20243.343.593.273.583.587.83%4,070,100
Dec 5, 20243.393.443.263.323.32-2.92%3,530,548
Dec 4, 20243.443.563.303.423.42-1.16%3,742,731
Dec 3, 20243.583.603.213.463.46-3.35%3,741,000
Dec 2, 20243.583.753.403.583.580.28%5,241,500
Nov 29, 20243.233.683.163.573.578.51%4,624,728
Nov 27, 20243.583.702.953.293.29-8,684,034
Nov 26, 20243.093.532.833.293.2911.15%9,404,248
Nov 25, 20242.453.062.442.962.9624.37%7,473,800
Nov 22, 20242.162.392.102.382.3810.19%3,015,121
Nov 21, 20242.242.242.082.162.16-2.70%2,858,925
Nov 20, 20242.452.462.172.222.22-2.20%4,715,500
Nov 19, 20242.262.512.162.272.2710.19%7,474,547
Nov 18, 20242.122.262.032.062.064.57%3,675,344
Nov 15, 20242.052.071.911.971.97-2.48%3,106,200
Nov 14, 20242.062.161.952.022.02-3.35%3,741,302
Nov 13, 20242.232.302.042.092.09-5.43%4,263,400
Nov 12, 20242.592.592.152.212.21-14.01%5,558,800
Nov 11, 20242.973.032.452.572.57-6.88%6,099,500
Nov 8, 20243.003.132.642.762.7610.40%7,138,627
Nov 7, 20242.342.802.292.502.5012.11%6,784,337
Nov 6, 20242.252.332.032.232.234.69%4,302,232
Nov 5, 20242.382.442.002.132.13-11.62%8,079,334
Nov 4, 20242.202.752.172.412.4124.23%37,304,409
Nov 1, 20241.911.951.851.941.941.04%475,122
Oct 31, 20242.062.061.881.921.92-6.34%473,008
Oct 30, 20241.972.081.972.052.054.59%434,552
Oct 29, 20242.112.111.931.961.96-5.77%495,308
Oct 28, 20241.952.191.942.082.088.90%816,184
Oct 25, 20241.841.991.841.911.914.37%368,763
Oct 24, 20241.871.941.821.831.83-2.14%282,611
Oct 23, 20241.921.941.831.871.87-2.09%271,479
Oct 22, 20241.921.961.831.911.91-0.52%286,448
Oct 21, 20242.062.081.921.921.92-5.88%548,700
Oct 18, 20242.212.521.992.042.04-5.12%2,728,600
Oct 17, 20241.752.161.732.152.1522.86%1,094,846
Oct 16, 20241.711.791.691.751.753.55%566,922
Oct 15, 20241.661.771.651.691.69-476,348
Oct 14, 20241.841.841.671.691.69-4.52%449,647
Oct 11, 20241.651.771.651.771.777.93%322,832
Oct 10, 20241.691.711.611.641.64-4.65%344,700
Oct 9, 20241.701.741.631.721.72-0.58%678,642
Oct 8, 20241.761.801.701.731.73-2.26%425,608
Oct 7, 20241.801.871.691.771.77-615,671
Oct 4, 20241.921.921.681.771.77-6.84%724,150
Oct 3, 20241.781.921.761.901.906.74%369,100
Oct 2, 20241.851.911.711.781.78-4.81%1,446,820
Oct 1, 20241.901.971.821.871.87-3.11%767,900
Sep 30, 20241.982.091.901.931.93-3.02%387,300
Sep 27, 20242.042.101.971.991.99-1.49%369,200
Sep 26, 20241.992.031.982.022.024.12%224,600
Sep 25, 20241.972.011.921.941.94-1.52%194,768
Sep 24, 20242.002.011.901.971.97-0.51%222,205
Sep 23, 20242.182.181.961.981.98-7.04%310,086
Sep 20, 20242.122.232.092.132.13-2.74%706,910
Sep 19, 20242.112.202.032.192.198.42%312,400
Sep 18, 20242.052.152.012.022.02-2.42%320,500
Sep 17, 20241.982.111.962.072.074.02%689,489
Sep 16, 20242.002.061.881.991.99-0.50%627,044
Sep 13, 20242.102.101.952.002.00-2.91%1,094,619
Sep 12, 20242.202.302.022.062.06-6.36%622,927
Sep 11, 20242.282.302.132.202.20-4.35%469,528
Sep 10, 20242.412.412.212.302.30-4.56%348,146
Sep 9, 20242.312.442.302.412.414.33%180,500
Sep 6, 20242.422.492.222.312.31-4.55%262,711
Sep 5, 20242.462.542.372.422.42-0.82%219,754
Sep 4, 20242.532.562.372.442.44-3.56%246,900
Sep 3, 20242.682.902.502.532.53-5.60%534,300
Aug 30, 20242.782.852.622.682.68-3.25%259,400
Aug 29, 20242.692.892.692.772.774.53%418,017
Aug 28, 20242.722.802.622.652.65-3.28%330,864
Aug 27, 20242.902.962.732.742.74-5.52%311,338
Aug 26, 20242.892.972.802.902.901.75%451,800
Aug 23, 20242.752.922.752.852.854.78%293,200
Aug 22, 20242.902.952.692.722.72-6.53%303,710
Aug 21, 20242.933.022.842.912.910.69%281,544
Aug 20, 20242.933.052.862.892.89-2.03%181,544
Aug 19, 20242.883.002.842.952.952.08%483,192
Aug 16, 20242.993.042.792.892.89-3.67%449,052
Aug 15, 20242.973.092.883.003.006.01%475,300
Aug 14, 20243.063.082.812.832.83-7.21%396,924
Aug 13, 20242.713.122.713.053.0512.13%436,452
Aug 12, 20242.662.772.592.722.722.64%457,600
Aug 9, 20242.722.972.622.652.65-1.12%466,600
Aug 8, 20242.632.762.582.682.685.10%198,900
Aug 7, 20242.782.832.532.552.55-5.56%181,500
Aug 6, 20242.572.752.502.702.705.88%363,931
Aug 5, 20242.542.602.402.552.55-9.89%460,219
Aug 2, 20243.013.052.792.832.83-11.29%366,800
Aug 1, 20243.493.553.153.193.19-8.86%235,710