Skip to main content
Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
2.190
-0.030 (-1.35%)
Nov 21, 2024, 1:04 PM EST - Market open

Tenaya Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.452.462.172.222.22-2.20%4,715,464
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%3,106,195
Nov 14, 20242.062.161.952.022.02-3.35%3,741,302
Nov 13, 20242.232.302.042.092.09-5.43%4,263,375
Nov 12, 20242.592.592.152.212.21-14.01%5,558,770
Nov 11, 20242.973.032.452.572.57-6.88%6,099,475
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%548,697
Oct 18, 20242.212.521.992.042.04-5.12%2,728,579
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%344,698
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%369,078
Oct 2, 20241.851.911.711.781.78-4.81%1,446,820
Oct 1, 20241.901.971.821.871.87-3.11%767,871
Sep 30, 20241.982.091.901.931.93-2.77%387,295
Sep 27, 20242.042.101.971.991.99-1.73%369,186
Sep 26, 20241.992.031.982.022.024.12%224,595
Sep 25, 20241.972.011.921.941.94-1.52%194,768
Sep 24, 20242.002.011.901.971.97-0.25%222,205
Sep 23, 20242.182.181.961.981.98-7.28%310,086
Sep 20, 20242.122.232.092.132.13-2.74%706,910
Sep 19, 20242.112.202.032.192.198.42%312,393
Sep 18, 20242.052.162.012.022.02-2.42%320,478
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%469,103
Sep 10, 20242.412.412.212.302.30-4.56%348,146
Sep 9, 20242.312.442.302.412.414.33%180,481
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%246,857
Sep 3, 20242.682.902.502.532.53-5.60%534,256
Aug 30, 20242.782.852.622.682.68-3.25%259,388
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%451,760
Aug 23, 20242.752.922.752.852.854.78%293,188
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%475,291
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%466,593
Aug 8, 20242.632.762.582.682.685.10%198,864
Aug 7, 20242.782.832.532.552.55-5.56%181,472
Aug 6, 20242.572.752.502.702.705.88%363,931
Aug 5, 20242.542.602.412.552.55-9.89%460,219
Aug 2, 20243.013.052.792.832.83-11.15%366,778
Aug 1, 20243.493.553.153.193.19-9.00%235,710
Jul 31, 20243.883.883.493.503.50-5.91%456,363
Jul 30, 20243.793.903.623.723.72-1.85%149,604
Jul 29, 20243.923.963.753.793.79-2.32%159,413
Jul 26, 20244.064.063.583.883.88-2.76%305,757
Jul 25, 20243.834.053.823.993.995.00%259,247
Jul 24, 20243.723.833.663.803.801.06%247,876
Jul 23, 20243.653.813.633.763.762.45%246,470
Jul 22, 20243.403.683.293.673.678.26%237,425
Jul 19, 20243.383.473.313.393.390.30%230,157
Jul 18, 20243.613.713.353.383.38-7.14%280,648
Jul 17, 20243.713.823.523.643.64-4.21%273,242
Jul 16, 20243.583.823.553.803.807.95%351,405
Jul 15, 20243.533.593.463.523.520.28%271,151
Jul 12, 20243.593.673.413.513.510.29%286,456
Jul 11, 20243.193.573.153.503.5014.01%383,357
Jul 10, 20242.973.102.923.073.072.33%192,177
Jul 9, 20242.983.052.923.003.000.67%218,921
Jul 8, 20242.883.222.882.982.982.05%1,110,545
Jul 5, 20242.902.992.792.922.920.34%344,160
Jul 3, 20242.962.992.872.912.91-2.18%221,308
Jul 2, 20243.373.392.942.982.98-11.72%361,540