Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
1.220
-0.040 (-3.17%)
At close: Sep 17, 2025, 4:00 PM EDT
1.220
0.00 (0.00%)
Pre-market: Sep 18, 2025, 4:15 AM EDT
Tenaya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.26 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 1,662,641 |
| 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 |
| Aug 22, 2025 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 2,352,005 |
| Aug 21, 2025 | 1.20 | 1.24 | 1.15 | 1.16 | 1.16 | -6.45% | 2,561,146 |
| Aug 20, 2025 | 1.09 | 1.24 | 1.07 | 1.24 | 1.24 | 5.08% | 4,560,514 |
| Aug 19, 2025 | 1.29 | 1.31 | 0.90 | 1.18 | 1.18 | -6.35% | 11,246,458 |
| Aug 18, 2025 | 1.23 | 1.45 | 1.18 | 1.26 | 1.26 | 8.62% | 19,070,689 |
| Aug 15, 2025 | 0.96 | 1.16 | 0.94 | 1.16 | 1.16 | 22.51% | 9,135,920 |
| Aug 14, 2025 | 0.87 | 0.95 | 0.84 | 0.95 | 0.95 | 9.96% | 3,615,852 |
| Aug 13, 2025 | 0.78 | 0.90 | 0.78 | 0.86 | 0.86 | 13.75% | 5,604,553 |
| Aug 12, 2025 | 0.68 | 0.76 | 0.67 | 0.76 | 0.76 | 11.13% | 2,489,926 |
| Aug 11, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 1.84% | 1,608,218 |
| Aug 8, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 0.86% | 1,253,923 |
| Aug 7, 2025 | 0.68 | 0.71 | 0.65 | 0.66 | 0.66 | -1.69% | 1,935,554 |
| 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 |