Tenaya Therapeutics, Inc. (TNYA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.1800 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 369,800 |
| 20 Jun 2024 | 3.1600 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 346,500 |
| 18 Jun 2024 | 3.3000 | 3.3100 | 3.1200 | 3.1600 | 3.1600 | 352,400 |
| 17 Jun 2024 | 3.4000 | 3.4200 | 3.2300 | 3.3000 | 3.3000 | 259,300 |
| 14 Jun 2024 | 3.6600 | 3.6600 | 3.3400 | 3.3600 | 3.3600 | 292,900 |
| 13 Jun 2024 | 3.8000 | 3.8200 | 3.6800 | 3.7400 | 3.7400 | 290,200 |
| 12 Jun 2024 | 3.8200 | 3.9400 | 3.7700 | 3.8100 | 3.8100 | 305,300 |
| 11 Jun 2024 | 3.7000 | 3.7600 | 3.6100 | 3.6900 | 3.6900 | 154,700 |
| 10 Jun 2024 | 3.7500 | 3.8800 | 3.5900 | 3.7600 | 3.7600 | 424,100 |
| 07 Jun 2024 | 3.5800 | 3.6800 | 3.5400 | 3.6400 | 3.6400 | 222,900 |
| 06 Jun 2024 | 3.6700 | 3.7200 | 3.5500 | 3.6700 | 3.6700 | 217,300 |
| 05 Jun 2024 | 3.6700 | 3.7700 | 3.5500 | 3.6800 | 3.6800 | 441,600 |
| 04 Jun 2024 | 3.9600 | 4.0100 | 3.6000 | 3.6800 | 3.6800 | 288,400 |
| 03 Jun 2024 | 4.2800 | 4.2900 | 3.9300 | 3.9800 | 3.9800 | 142,100 |
| 31 May 2024 | 4.2100 | 4.2450 | 4.0750 | 4.2100 | 4.2100 | 301,000 |
| 30 May 2024 | 4.1200 | 4.2800 | 4.0700 | 4.1800 | 4.1800 | 448,100 |
| 29 May 2024 | 4.2000 | 4.2000 | 3.9400 | 4.1000 | 4.1000 | 315,100 |
| 28 May 2024 | 4.6000 | 4.6000 | 4.0900 | 4.1400 | 4.1400 | 330,900 |
| 24 May 2024 | 4.4000 | 4.6000 | 4.2300 | 4.5400 | 4.5400 | 260,200 |
| 23 May 2024 | 4.4400 | 4.4700 | 4.2100 | 4.3600 | 4.3600 | 283,400 |
| 22 May 2024 | 4.1300 | 4.4700 | 4.1300 | 4.4200 | 4.4200 | 329,200 |
| 21 May 2024 | 4.2200 | 4.2850 | 3.8100 | 4.1800 | 4.1800 | 1,007,100 |
| 20 May 2024 | 4.6500 | 4.6500 | 4.2400 | 4.2500 | 4.2500 | 267,100 |
| 17 May 2024 | 4.2900 | 4.6700 | 4.2500 | 4.6600 | 4.6600 | 613,300 |
| 16 May 2024 | 4.2500 | 4.4700 | 4.1200 | 4.2500 | 4.2500 | 356,500 |
| 15 May 2024 | 4.5900 | 4.7800 | 4.2500 | 4.2500 | 4.2500 | 331,800 |
| 14 May 2024 | 4.4000 | 4.4900 | 4.2400 | 4.4000 | 4.4000 | 133,500 |
| 13 May 2024 | 4.2700 | 4.3800 | 4.2100 | 4.2800 | 4.2800 | 132,500 |
| 10 May 2024 | 4.5400 | 4.5400 | 4.1400 | 4.2000 | 4.2000 | 179,500 |
| 09 May 2024 | 4.4700 | 4.6300 | 4.4020 | 4.4800 | 4.4800 | 291,500 |
| 08 May 2024 | 4.6000 | 4.6000 | 4.4900 | 4.5100 | 4.5100 | 164,600 |
| 07 May 2024 | 4.5400 | 4.7200 | 4.4700 | 4.6100 | 4.6100 | 398,900 |
| 06 May 2024 | 4.7600 | 4.8900 | 4.5000 | 4.5400 | 4.5400 | 235,300 |
| 03 May 2024 | 4.7200 | 4.9600 | 4.5900 | 4.6800 | 4.6800 | 91,700 |
| 02 May 2024 | 4.7900 | 4.8000 | 4.5900 | 4.6200 | 4.6200 | 156,900 |
| 01 May 2024 | 4.5800 | 4.8100 | 4.4700 | 4.6800 | 4.6800 | 155,300 |
| 30 Apr 2024 | 4.5100 | 4.6400 | 4.4500 | 4.5400 | 4.5400 | 171,200 |
| 29 Apr 2024 | 4.3100 | 4.6400 | 4.3100 | 4.5400 | 4.5400 | 157,700 |
| 26 Apr 2024 | 4.2500 | 4.3600 | 4.2220 | 4.3100 | 4.3100 | 101,000 |
| 25 Apr 2024 | 4.2500 | 4.3000 | 3.9700 | 4.2200 | 4.2200 | 384,600 |
| 24 Apr 2024 | 4.4500 | 4.5150 | 4.3100 | 4.3800 | 4.3800 | 321,400 |
| 23 Apr 2024 | 4.4300 | 4.6900 | 4.4300 | 4.4500 | 4.4500 | 145,100 |
| 22 Apr 2024 | 4.3300 | 4.5140 | 4.2600 | 4.4300 | 4.4300 | 296,700 |
| 19 Apr 2024 | 4.2400 | 4.3780 | 4.1500 | 4.3200 | 4.3200 | 409,300 |
| 18 Apr 2024 | 4.2900 | 4.4000 | 4.1400 | 4.2900 | 4.2900 | 288,200 |
| 17 Apr 2024 | 4.5400 | 4.5400 | 4.2500 | 4.3000 | 4.3000 | 260,700 |
| 16 Apr 2024 | 4.3800 | 4.5300 | 4.3610 | 4.4600 | 4.4600 | 181,600 |
| 15 Apr 2024 | 4.5000 | 4.6600 | 4.4000 | 4.4700 | 4.4700 | 284,100 |
| 12 Apr 2024 | 4.7200 | 4.8400 | 4.3900 | 4.4600 | 4.4600 | 324,000 |
| 11 Apr 2024 | 4.5300 | 4.7600 | 4.4200 | 4.6900 | 4.6900 | 190,400 |
| 10 Apr 2024 | 4.4300 | 4.5060 | 4.3200 | 4.4800 | 4.4800 | 510,700 |
| 09 Apr 2024 | 4.6600 | 4.7400 | 4.4800 | 4.5300 | 4.5300 | 295,200 |
| 08 Apr 2024 | 4.7900 | 4.7900 | 4.5200 | 4.6300 | 4.6300 | 133,400 |
| 05 Apr 2024 | 4.5400 | 4.7200 | 4.4500 | 4.6900 | 4.6900 | 372,500 |
| 04 Apr 2024 | 4.8800 | 5.1000 | 4.5200 | 4.5800 | 4.5800 | 364,900 |
| 03 Apr 2024 | 4.5300 | 4.8000 | 4.4500 | 4.7900 | 4.7900 | 135,300 |
| 02 Apr 2024 | 4.8600 | 4.8600 | 4.3800 | 4.5900 | 4.5900 | 633,800 |
| 01 Apr 2024 | 5.2500 | 5.2500 | 4.8000 | 4.9900 | 4.9900 | 376,700 |
| 28 Mar 2024 | 5.1600 | 5.3200 | 5.0600 | 5.2300 | 5.2300 | 238,800 |
| 27 Mar 2024 | 4.8900 | 5.2900 | 4.7500 | 5.1600 | 5.1600 | 622,300 |
| 26 Mar 2024 | 4.9500 | 4.9500 | 4.7300 | 4.8300 | 4.8300 | 295,400 |
| 25 Mar 2024 | 4.6900 | 4.9800 | 4.6400 | 4.8600 | 4.8600 | 318,900 |
| 22 Mar 2024 | 4.8200 | 4.9000 | 4.5300 | 4.7200 | 4.7200 | 474,500 |
| 21 Mar 2024 | 4.9900 | 5.0200 | 4.7500 | 4.7800 | 4.7800 | 470,300 |
| 20 Mar 2024 | 4.5200 | 5.0300 | 4.3500 | 4.9000 | 4.9000 | 646,500 |
| 19 Mar 2024 | 4.7800 | 4.8000 | 4.4100 | 4.5300 | 4.5300 | 852,800 |
| 18 Mar 2024 | 4.9300 | 5.3900 | 4.7500 | 4.8200 | 4.8200 | 377,000 |
| 15 Mar 2024 | 4.8100 | 5.2300 | 4.8000 | 4.9750 | 4.9750 | 1,109,200 |
| 14 Mar 2024 | 5.3300 | 5.3390 | 4.1100 | 4.7700 | 4.7700 | 2,367,200 |
| 13 Mar 2024 | 5.4300 | 5.5500 | 5.3200 | 5.4100 | 5.4100 | 430,400 |
| 12 Mar 2024 | 5.5800 | 5.7300 | 5.4000 | 5.5500 | 5.5500 | 609,900 |
| 11 Mar 2024 | 6.3100 | 6.4700 | 5.4300 | 5.5200 | 5.5200 | 678,800 |
| 08 Mar 2024 | 6.4700 | 6.7800 | 6.3600 | 6.4000 | 6.4000 | 323,600 |
| 07 Mar 2024 | 6.4800 | 6.6200 | 6.2200 | 6.3000 | 6.3000 | 669,600 |
| 06 Mar 2024 | 6.9300 | 6.9300 | 6.5300 | 6.6000 | 6.6000 | 708,500 |
| 05 Mar 2024 | 6.6000 | 7.0100 | 6.6000 | 6.8000 | 6.8000 | 1,010,400 |
| 04 Mar 2024 | 6.9000 | 6.9500 | 6.4400 | 6.6100 | 6.6100 | 516,400 |
| 01 Mar 2024 | 5.9800 | 6.7100 | 5.9580 | 6.6700 | 6.6700 | 652,900 |
| 29 Feb 2024 | 6.1300 | 6.4300 | 5.7300 | 5.9500 | 5.9500 | 646,800 |
| 28 Feb 2024 | 5.8200 | 6.2000 | 5.6500 | 5.9000 | 5.9000 | 468,600 |
| 27 Feb 2024 | 5.4600 | 5.8800 | 5.2300 | 5.8400 | 5.8400 | 898,600 |
| 26 Feb 2024 | 5.1500 | 5.7200 | 5.1500 | 5.6900 | 5.6900 | 498,000 |
| 23 Feb 2024 | 5.2800 | 5.3200 | 5.0700 | 5.2200 | 5.2200 | 315,900 |
| 22 Feb 2024 | 5.3000 | 5.4100 | 5.1000 | 5.3000 | 5.3000 | 561,300 |
| 21 Feb 2024 | 5.1800 | 5.5300 | 5.1800 | 5.3000 | 5.3000 | 730,300 |
| 20 Feb 2024 | 6.1900 | 6.2900 | 5.1100 | 5.2400 | 5.2400 | 1,264,200 |
| 16 Feb 2024 | 5.7500 | 6.3500 | 5.5700 | 6.3200 | 6.3200 | 729,700 |
| 15 Feb 2024 | 6.0500 | 6.0980 | 5.5600 | 5.7800 | 5.7800 | 632,700 |
| 14 Feb 2024 | 5.3500 | 5.6500 | 5.3500 | 5.5000 | 5.5000 | 303,100 |
| 13 Feb 2024 | 5.3100 | 5.4600 | 5.1300 | 5.2500 | 5.2500 | 800,800 |
| 12 Feb 2024 | 5.8200 | 6.1900 | 5.4000 | 5.6600 | 5.6600 | 844,700 |
| 09 Feb 2024 | 5.2900 | 5.7590 | 5.2300 | 5.6800 | 5.6800 | 534,600 |
| 08 Feb 2024 | 5.0100 | 5.7400 | 4.6300 | 5.1300 | 5.1300 | 1,938,000 |
| 07 Feb 2024 | 4.6100 | 4.6600 | 4.3000 | 4.4200 | 4.4200 | 344,600 |
| 06 Feb 2024 | 4.2400 | 4.6000 | 4.1100 | 4.5700 | 4.5700 | 203,900 |
| 05 Feb 2024 | 4.4300 | 4.5100 | 4.2400 | 4.2500 | 4.2500 | 251,700 |
| 02 Feb 2024 | 4.6800 | 4.6800 | 4.3110 | 4.5500 | 4.5500 | 437,400 |
| 01 Feb 2024 | 4.2800 | 4.7600 | 4.2100 | 4.7500 | 4.7500 | 426,300 |
| 31 Jan 2024 | 4.2900 | 4.5400 | 4.1900 | 4.2050 | 4.2050 | 427,900 |
| 30 Jan 2024 | 4.8500 | 4.9170 | 4.3200 | 4.3400 | 4.3400 | 314,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.