Tenaya Therapeutics Inc (TNYA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -8.80503144654 | 1.59 | 1.68 | 1.39 | 3257359 | 1.49806262 | CS |
| 4 | -1.94 | -57.2271386431 | 3.39 | 4.01 | 0.9867 | 7104821 | 1.92928214 | CS |
| 12 | -0.24 | -14.201183432 | 1.69 | 4.01 | 0.9867 | 5034161 | 2.28845874 | CS |
| 26 | -1.92 | -56.9732937685 | 3.37 | 4.06 | 0.9867 | 2497950 | 2.31175814 | CS |
| 52 | -1.79 | -55.2469135802 | 3.24 | 7.01 | 0.9867 | 1502323 | 2.67477588 | CS |
| 156 | -17.39 | -92.3036093418 | 18.84 | 19.45 | 0.9867 | 709458 | 3.30440255 | CS |
| 260 | -18.05 | -92.5641025641 | 19.5 | 32 | 0.9867 | 642987 | 3.92084396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 1.43 | -0.02 | -1.38 | 1.46 | 1.56 | 1.415 | 2572425 |
| 1735601700 | 1.45 | -0.05 | -3.33 | 1.46 | 1.5 | 1.3899999 | 3700886 |
| 1735342500 | 1.5 | -0.11 | -6.83 | 1.56 | 1.59 | 1.46 | 3316383 |
| 1735256100 | 1.61 | -0.05 | -3.01 | 1.59 | 1.68 | 1.55 | 3165851 |
| 1735077840 | 1.66 | 0.07 | 4.40 | 1.52 | 1.66 | 1.5 | 4067049 |
| 1734996900 | 1.59 | -0.08 | -4.79 | 1.75 | 1.75 | 1.53 | 6772283 |
| 1734737700 | 1.67 | 0.26 | 18.44 | 1.37 | 1.67 | 1.35 | 9430104 |
| 1734651300 | 1.41 | 0.18 | 14.63 | 1.275 | 1.41 | 1.22 | 6413056 |
| 1734564900 | 1.23 | -0.18 | -12.77 | 1.395 | 1.44 | 1.21 | 10678817 |
| 1734478500 | 1.41 | -1.47 | -51.04 | 2 | 2 | 0.9867 | 42001314 |
| 1734392100 | 2.88 | 0.13 | 4.81 | 2.62 | 2.92 | 2.61 | 2335817 |
| 1734132900 | 2.7477 | -0 | -0.08 | 2.825 | 2.945 | 2.56 | 4252311 |
| 1734046500 | 2.75 | -0.91 | -24.86 | 3.63 | 3.69 | 2.67 | 7524026 |
| 1733960100 | 3.66 | 0.08 | 2.23 | 3.6 | 3.685 | 3.53 | 2734235 |
| 1733873700 | 3.58 | -0.2 | -5.29 | 3.89 | 4.01 | 3.54 | 4004140 |
| 1733787300 | 3.78 | 0.2 | 5.59 | 3.75 | 3.96 | 3.63 | 4942073 |
| 1733528100 | 3.58 | 0.26 | 7.83 | 3.3275 | 3.59 | 3.27 | 4002140 |
| 1733441700 | 3.32 | -0.1 | -2.92 | 3.39 | 3.425 | 3.2599999 | 3451209 |
| 1733355300 | 3.42 | -0.04 | -1.16 | 3.3464 | 3.5599 | 3.31 | 3608831 |
| 1733268900 | 3.46 | -0.12 | -3.35 | 3.535 | 3.55 | 3.21 | 3674676 |
| 1733182500 | 3.58 | 0.01 | 0.28 | 3.58 | 3.75 | 3.4 | 5019768 |
| 1732917840 | 3.57 | 0.29 | 8.68 | 3.24 | 3.675 | 3.16 | 4439487 |
| 1732750500 | 3.285 | -0.01 | -0.15 | 3.58 | 3.7 | 2.95 | 8547207 |
| 1732664100 | 3.29 | 0.33 | 11.15 | 3.145 | 3.53 | 2.83 | 9209868 |
| 1732577700 | 2.96 | 0.58 | 24.37 | 2.5204 | 3.06 | 2.44 | 7250454 |
| 1732318500 | 2.38 | 0.22 | 10.19 | 2.16 | 2.39 | 2.1 | 2960729 |
| 1732232100 | 2.16 | -0.06 | -2.70 | 2.24 | 2.24 | 2.08 | 2667054 |
| 1732145700 | 2.22 | -0.05 | -2.20 | 2.45 | 2.45 | 2.17 | 4584438 |
| 1732059300 | 2.27 | 0.21 | 10.19 | 2.2301 | 2.5099999 | 2.16 | 7201340 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
