Tenaya Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.57	0.62	0.56	0.59	0.59	-1.55%	1,946,111
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
May 27, 2025	0.44	0.48	0.43	0.45	0.45	5.44%	1,732,461
May 23, 2025	0.43	0.44	0.39	0.43	0.43	-1.03%	1,806,186
May 22, 2025	0.45	0.45	0.43	0.43	0.43	-1.63%	1,117,457
May 21, 2025	0.47	0.48	0.43	0.44	0.44	-7.14%	2,600,094
May 20, 2025	0.49	0.49	0.46	0.48	0.48	-2.44%	1,995,814
May 19, 2025	0.44	0.50	0.42	0.49	0.49	8.54%	2,995,757
May 16, 2025	0.44	0.45	0.42	0.45	0.45	2.81%	2,201,093
May 15, 2025	0.38	0.44	0.36	0.44	0.44	12.74%	3,023,975
May 14, 2025	0.39	0.39	0.38	0.39	0.39	-1.65%	2,261,939
May 13, 2025	0.41	0.41	0.36	0.39	0.39	-4.06%	3,695,473
May 12, 2025	0.43	0.44	0.40	0.41	0.41	-0.68%	2,558,301
May 9, 2025	0.45	0.45	0.39	0.41	0.41	-6.06%	4,017,347
May 8, 2025	0.45	0.46	0.42	0.44	0.44	-2.07%	2,722,144
May 7, 2025	0.48	0.48	0.43	0.45	0.45	-3.60%	3,096,231
May 6, 2025	0.51	0.51	0.46	0.47	0.47	-6.23%	2,521,665
May 5, 2025	0.52	0.52	0.49	0.50	0.50	-4.29%	1,334,504
May 2, 2025	0.50	0.53	0.50	0.52	0.52	1.96%	2,033,596
May 1, 2025	0.47	0.51	0.46	0.51	0.51	7.37%	1,697,841
Apr 30, 2025	0.48	0.48	0.45	0.48	0.48	-1.66%	1,713,738
Apr 29, 2025	0.49	0.51	0.48	0.48	0.48	-0.17%	1,594,700
Apr 28, 2025	0.49	0.51	0.48	0.48	0.48	-1.51%	1,684,703
Apr 25, 2025	0.48	0.53	0.47	0.49	0.49	6.64%	3,291,349
Apr 24, 2025	0.46	0.47	0.45	0.46	0.46	2.02%	1,537,003
Apr 23, 2025	0.47	0.49	0.45	0.45	0.45	-0.73%	1,455,405
Apr 22, 2025	0.46	0.47	0.44	0.45	0.45	-0.74%	1,123,605
Apr 21, 2025	0.45	0.47	0.44	0.46	0.46	1.82%	1,556,858
Apr 17, 2025	0.48	0.48	0.45	0.45	0.45	-2.58%	1,002,660
Apr 16, 2025	0.49	0.50	0.46	0.46	0.46	-8.97%	1,497,900
Apr 15, 2025	0.48	0.51	0.48	0.51	0.51	3.55%	1,318,634
Apr 14, 2025	0.50	0.50	0.48	0.49	0.49	-0.59%	1,588,503
Apr 11, 2025	0.46	0.49	0.42	0.49	0.49	12.02%	1,300,040
Apr 10, 2025	0.48	0.49	0.41	0.44	0.44	-2.70%	1,838,925
Apr 9, 2025	0.41	0.48	0.40	0.45	0.45	8.49%	2,847,923
Apr 8, 2025	0.50	0.52	0.41	0.42	0.42	-13.18%	3,641,453
Apr 7, 2025	0.47	0.52	0.44	0.48	0.48	-3.75%	5,077,404
Apr 4, 2025	0.51	0.52	0.48	0.50	0.50	-4.08%	2,129,483
Apr 3, 2025	0.52	0.54	0.50	0.52	0.52	-8.11%	3,134,128