Tenaya Therapeutics Inc (TNYA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -19.6911196911 | 2.59 | 2.59 | 1.91 | 3977373 | 2.08677368 | CS |
| 4 | 0.16 | 8.33333333333 | 1.92 | 3.13 | 1.82 | 4597485 | 2.33302194 | CS |
| 12 | -0.82 | -28.275862069 | 2.9 | 3.13 | 1.61 | 1913579 | 2.27539958 | CS |
| 26 | -2.57 | -55.2688172043 | 4.65 | 4.65 | 1.61 | 1092086 | 2.46719596 | CS |
| 52 | 0.21 | 11.2299465241 | 1.87 | 7.01 | 1.61 | 785391 | 3.04693906 | CS |
| 156 | -18.92 | -90.0952380952 | 21 | 22.87 | 1.61 | 458667 | 4.01797435 | CS |
| 260 | -17.42 | -89.3333333333 | 19.5 | 32 | 1.61 | 434332 | 4.78548268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 2.06 | 0.09 | 4.57 | 2.12 | 2.2597 | 2.0299999 | 3509249 |
| 1731713700 | 1.97 | -0.05 | -2.48 | 2.05 | 2.05 | 1.91 | 3038415 |
| 1731627300 | 2.02 | -0.07 | -3.35 | 2.07 | 2.16 | 1.95 | 3633690 |
| 1731540900 | 2.09 | -0.12 | -5.43 | 2.23 | 2.3 | 2.04 | 4204808 |
| 1731454500 | 2.21 | -0.36 | -14.01 | 2.59 | 2.59 | 2.15 | 5500701 |
| 1731368100 | 2.57 | -0.19 | -6.88 | 2.97 | 3.0299999 | 2.45 | 5957941 |
| 1731108900 | 2.7599999 | 0.26 | 10.40 | 3 | 3.13 | 2.64 | 6982203 |
| 1731022500 | 2.5 | 0.27 | 12.11 | 2.31 | 2.795 | 2.29 | 6662082 |
| 1730936100 | 2.23 | 0.1 | 4.69 | 2.225 | 2.33 | 2.0309 | 4148978 |
| 1730849700 | 2.13 | -0.28 | -11.62 | 2.4 | 2.4 | 2 | 7810876 |
| 1730763300 | 2.41 | 0.47 | 24.23 | 2.2 | 2.75 | 2.17 | 36663161 |
| 1730500500 | 1.94 | 0.02 | 1.04 | 1.91 | 1.95 | 1.85 | 475024 |
| 1730414100 | 1.92 | -0.13 | -6.34 | 2.06 | 2.06 | 1.882 | 464952 |
| 1730327700 | 2.05 | 0.09 | 4.59 | 1.975 | 2.08 | 1.97 | 426353 |
| 1730241300 | 1.96 | -0.12 | -5.77 | 2.11 | 2.11 | 1.925 | 480096 |
| 1730154900 | 2.08 | 0.17 | 8.90 | 2.0099999 | 2.19 | 1.98 | 800359 |
| 1729895700 | 1.91 | 0.08 | 4.37 | 1.84 | 1.99 | 1.84 | 368588 |
| 1729809300 | 1.83 | -0.04 | -2.14 | 1.87 | 1.9386 | 1.82 | 274226 |
| 1729722900 | 1.87 | -0.04 | -2.09 | 1.92 | 1.94 | 1.83 | 270945 |
| 1729636500 | 1.91 | -0.01 | -0.52 | 1.92 | 1.96 | 1.83 | 277055 |
| 1729550100 | 1.92 | -0.12 | -5.88 | 2.06 | 2.08 | 1.92 | 543447 |
| 1729290900 | 2.04 | -0.11 | -5.12 | 2.21 | 2.52 | 1.99 | 2725445 |
| 1729204500 | 2.15 | 0.4 | 22.86 | 1.75 | 2.16 | 1.73 | 1086209 |
| 1729118100 | 1.75 | 0.06 | 3.55 | 1.71 | 1.79 | 1.69 | 565912 |
| 1729031700 | 1.69 | 0 | 0.00 | 1.66 | 1.77 | 1.65 | 476340 |
| 1728945300 | 1.69 | -0.08 | -4.52 | 1.84 | 1.84 | 1.67 | 449436 |
| 1728686100 | 1.77 | 0.13 | 7.93 | 1.65 | 1.77 | 1.65 | 318865 |
| 1728599700 | 1.6399999 | -0.08 | -4.65 | 1.69 | 1.695 | 1.61 | 339049 |
| 1728513300 | 1.72 | -0.01 | -0.58 | 1.7 | 1.74 | 1.6299999 | 678622 |
| 1728426900 | 1.73 | -0.04 | -2.26 | 1.76 | 1.8 | 1.7 | 394840 |
| 1728340500 | 1.77 | 0 | 0.00 | 1.8 | 1.87 | 1.69 | 589208 |
| 1728081300 | 1.77 | -0.13 | -6.84 | 1.9 | 1.92 | 1.675 | 710631 |
| 1727994900 | 1.9 | 0.12 | 6.74 | 1.795 | 1.915 | 1.77 | 363867 |
| 1727908500 | 1.78 | -0.09 | -4.81 | 1.87 | 1.89 | 1.705 | 1439455 |
| 1727822100 | 1.87 | -0.06 | -3.11 | 1.9 | 1.97 | 1.82 | 750686 |
| 1727735520 | 1.93 | -0.06 | -2.77 | 1.98 | 2.09 | 1.9 | 386062 |
| 1727476500 | 1.985 | -0.04 | -1.73 | 2.04 | 2.1 | 1.97 | 369038 |
| 1727390100 | 2.02 | 0.08 | 4.12 | 1.99 | 2.025 | 1.975 | 224590 |
| 1727303700 | 1.94 | -0.03 | -1.52 | 1.97 | 2.0099999 | 1.92 | 194658 |
| 1727217300 | 1.97 | -0.01 | -0.25 | 2 | 2.0099999 | 1.9 | 222202 |
| 1727130900 | 1.975 | -0.16 | -7.28 | 2.18 | 2.18 | 1.96 | 310061 |
| 1726871700 | 2.13 | -0.06 | -2.74 | 2.12 | 2.23 | 2.09 | 706908 |
| 1726785300 | 2.19 | 0.17 | 8.42 | 2.11 | 2.2 | 2.0299999 | 302570 |
| 1726698900 | 2.02 | -0.05 | -2.42 | 2.05 | 2.1549999 | 2.0099999 | 320020 |
| 1726612500 | 2.07 | 0.08 | 4.02 | 1.98 | 2.11 | 1.96 | 688818 |
| 1726526100 | 1.99 | -0.01 | -0.50 | 2 | 2.04 | 1.88 | 617796 |
| 1726266900 | 2 | -0.06 | -2.91 | 2.1 | 2.1 | 1.95 | 1073134 |
| 1726180500 | 2.06 | -0.14 | -6.36 | 2.25 | 2.2625 | 2.02 | 618626 |
| 1726094100 | 2.2 | -0.1 | -4.35 | 2.2799999 | 2.3 | 2.13 | 469068 |
| 1726007700 | 2.3 | -0.11 | -4.56 | 2.41 | 2.41 | 2.21 | 347937 |
| 1725921300 | 2.41 | 0.1 | 4.33 | 2.31 | 2.44 | 2.3 | 180481 |
| 1725662100 | 2.31 | -0.11 | -4.55 | 2.42 | 2.455 | 2.22 | 260432 |
| 1725575700 | 2.42 | -0.02 | -0.82 | 2.46 | 2.48 | 2.37 | 207546 |
| 1725489300 | 2.44 | -0.09 | -3.56 | 2.5299999 | 2.56 | 2.37 | 246862 |
| 1725402900 | 2.5299999 | -0.15 | -5.60 | 2.68 | 2.7599999 | 2.5 | 453056 |
| 1725057300 | 2.68 | -0.09 | -3.25 | 2.7799999 | 2.85 | 2.62 | 259388 |
| 1724970900 | 2.77 | 0.12 | 4.53 | 2.69 | 2.89 | 2.685 | 418017 |
| 1724884500 | 2.65 | -0.09 | -3.28 | 2.72 | 2.795 | 2.62 | 330841 |
| 1724798100 | 2.74 | -0.16 | -5.52 | 2.9 | 2.96 | 2.725 | 311315 |
| 1724711700 | 2.9 | 0.05 | 1.75 | 2.89 | 2.9713 | 2.8 | 451760 |
| 1724452500 | 2.85 | 0.13 | 4.78 | 2.72 | 2.92 | 2.72 | 293188 |
| 1724366100 | 2.72 | -0.19 | -6.53 | 2.9 | 2.9455 | 2.69 | 303710 |
| 1724279700 | 2.91 | 0.02 | 0.69 | 2.93 | 3.02 | 2.84 | 281543 |
| 1724193300 | 2.89 | -0.06 | -2.03 | 2.93 | 3.0499 | 2.86 | 181544 |
| 1724106900 | 2.95 | 0.06 | 2.08 | 2.88 | 3 | 2.84 | 483192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
