UK markets closed

Tenaya Therapeutics, Inc. (TNYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3600-0.3800 (-10.16%)
At close: 04:00PM EDT
3.3400 -0.02 (-0.60%)
After hours: 06:24PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.66003.66003.34003.36003.3600292,900
13 Jun 20243.80003.82003.68003.74003.7400290,200
12 Jun 20243.82003.94003.77003.81003.8100305,300
11 Jun 20243.70003.76003.61003.69003.6900154,700
10 Jun 20243.75003.88003.59003.76003.7600424,100
07 Jun 20243.58003.68003.54003.64003.6400222,900
06 Jun 20243.67003.72003.55003.67003.6700217,300
05 Jun 20243.67003.77003.55003.68003.6800441,600
04 Jun 20243.96004.01003.60003.68003.6800288,400
03 Jun 20244.28004.29003.93003.98003.9800142,100
31 May 20244.21004.24504.07504.21004.2100301,000
30 May 20244.12004.28004.07004.18004.1800448,100
29 May 20244.20004.20003.94004.10004.1000315,100
28 May 20244.60004.60004.09004.14004.1400330,900
24 May 20244.40004.60004.23004.54004.5400260,200
23 May 20244.44004.47004.21004.36004.3600283,400
22 May 20244.13004.47004.13004.42004.4200329,200
21 May 20244.22004.28503.81004.18004.18001,007,100
20 May 20244.65004.65004.24004.25004.2500267,100
17 May 20244.29004.67004.25004.66004.6600613,300
16 May 20244.25004.47004.12004.25004.2500356,500
15 May 20244.59004.78004.25004.25004.2500331,800
14 May 20244.40004.49004.24004.40004.4000133,500
13 May 20244.27004.38004.21004.28004.2800132,500
10 May 20244.54004.54004.14004.20004.2000179,500
09 May 20244.47004.63004.40204.48004.4800291,500
08 May 20244.60004.60004.49004.51004.5100164,600
07 May 20244.54004.72004.47004.61004.6100398,900
06 May 20244.76004.89004.50004.54004.5400235,300
03 May 20244.72004.96004.59004.68004.680091,700
02 May 20244.79004.80004.59004.62004.6200156,900
01 May 20244.58004.81004.47004.68004.6800155,300
30 Apr 20244.51004.64004.45004.54004.5400171,200
29 Apr 20244.31004.64004.31004.54004.5400157,700
26 Apr 20244.25004.36004.22204.31004.3100101,000
25 Apr 20244.25004.30003.97004.22004.2200384,600
24 Apr 20244.45004.51504.31004.38004.3800321,400
23 Apr 20244.43004.69004.43004.45004.4500145,100
22 Apr 20244.33004.51404.26004.43004.4300296,700
19 Apr 20244.24004.37804.15004.32004.3200409,300
18 Apr 20244.29004.40004.14004.29004.2900288,200
17 Apr 20244.54004.54004.25004.30004.3000260,700
16 Apr 20244.38004.53004.36104.46004.4600181,600
15 Apr 20244.50004.66004.40004.47004.4700284,100
12 Apr 20244.72004.84004.39004.46004.4600324,000
11 Apr 20244.53004.76004.42004.69004.6900190,400
10 Apr 20244.43004.50604.32004.48004.4800510,700
09 Apr 20244.66004.74004.48004.53004.5300295,200
08 Apr 20244.79004.79004.52004.63004.6300133,400
05 Apr 20244.54004.72004.45004.69004.6900372,500
04 Apr 20244.88005.10004.52004.58004.5800364,900
03 Apr 20244.53004.80004.45004.79004.7900135,300
02 Apr 20244.86004.86004.38004.59004.5900633,800
01 Apr 20245.25005.25004.80004.99004.9900376,700
28 Mar 20245.16005.32005.06005.23005.2300238,800
27 Mar 20244.89005.29004.75005.16005.1600622,300
26 Mar 20244.95004.95004.73004.83004.8300295,400
25 Mar 20244.69004.98004.64004.86004.8600318,900
22 Mar 20244.82004.90004.53004.72004.7200474,500
21 Mar 20244.99005.02004.75004.78004.7800470,300
20 Mar 20244.52005.03004.35004.90004.9000646,500
19 Mar 20244.78004.80004.41004.53004.5300852,800
18 Mar 20244.93005.39004.75004.82004.8200377,000
15 Mar 20244.81005.23004.80004.97504.97501,109,200
14 Mar 20245.33005.33904.11004.77004.77002,367,200
13 Mar 20245.43005.55005.32005.41005.4100430,400
12 Mar 20245.58005.73005.40005.55005.5500609,900
11 Mar 20246.31006.47005.43005.52005.5200678,800
08 Mar 20246.47006.78006.36006.40006.4000323,600
07 Mar 20246.48006.62006.22006.30006.3000669,600
06 Mar 20246.93006.93006.53006.60006.6000708,500
05 Mar 20246.60007.01006.60006.80006.80001,010,400
04 Mar 20246.90006.95006.44006.61006.6100516,400
01 Mar 20245.98006.71005.95806.67006.6700652,900
29 Feb 20246.13006.43005.73005.95005.9500646,800
28 Feb 20245.82006.20005.65005.90005.9000468,600
27 Feb 20245.46005.88005.23005.84005.8400898,600
26 Feb 20245.15005.72005.15005.69005.6900498,000
23 Feb 20245.28005.32005.07005.22005.2200315,900
22 Feb 20245.30005.41005.10005.30005.3000561,300
21 Feb 20245.18005.53005.18005.30005.3000730,300
20 Feb 20246.19006.29005.11005.24005.24001,264,200
16 Feb 20245.75006.35005.57006.32006.3200729,700
15 Feb 20246.05006.09805.56005.78005.7800632,700
14 Feb 20245.35005.65005.35005.50005.5000303,100
13 Feb 20245.31005.46005.13005.25005.2500800,800
12 Feb 20245.82006.19005.40005.66005.6600844,700
09 Feb 20245.29005.75905.23005.68005.6800534,600
08 Feb 20245.01005.74004.63005.13005.13001,938,000
07 Feb 20244.61004.66004.30004.42004.4200344,600
06 Feb 20244.24004.60004.11004.57004.5700203,900
05 Feb 20244.43004.51004.24004.25004.2500251,700
02 Feb 20244.68004.68004.31104.55004.5500437,400
01 Feb 20244.28004.76004.21004.75004.7500426,300
31 Jan 20244.29004.54004.19004.20504.2050427,900
30 Jan 20244.85004.91704.32004.34004.3400314,200
29 Jan 20244.22004.84004.15004.81004.8100413,500
26 Jan 20244.16004.36004.02004.19004.1900248,500
25 Jan 20244.48004.57004.14004.16504.1650326,300
24 Jan 20244.65004.66003.96004.38004.3800916,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...