Tenaya Therapeutics Inc (NQ: TNYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.830	4.980	4.795	4.840	181,227	+0.01(+0.21%)
Jul 28, 2023	4.790	5.030	4.750	4.830	394,615	+0.11(+2.33%)
Jul 27, 2023	5.050	5.060	4.720	4.720	229,543	-0.30(-5.98%)
Jul 26, 2023	4.980	5.110	4.900	5.020	683,196	+0.04(+0.80%)
Jul 25, 2023	4.990	5.090	4.890	4.980	731,545	+0.03(+0.61%)
Jul 24, 2023	5.210	5.225	4.850	4.950	505,959	-0.25(-4.81%)
Jul 21, 2023	5.250	5.270	5.060	5.200	339,890	+0.01(+0.19%)
Jul 20, 2023	5.340	5.420	5.090	5.190	160,803	-0.18(-3.35%)
Jul 19, 2023	5.550	5.810	5.350	5.370	442,751	-0.17(-3.07%)
Jul 18, 2023	5.500	5.600	5.340	5.540	367,044	+0.03(+0.54%)
Jul 17, 2023	5.540	5.715	5.461	5.510	285,995	+0.02(+0.36%)
Jul 14, 2023	5.650	5.695	5.440	5.490	139,041	-0.16(-2.83%)
Jul 13, 2023	5.640	5.770	5.550	5.650	200,203	+0.04(+0.71%)
Jul 12, 2023	5.610	5.700	5.520	5.610	155,807	+0.14(+2.56%)
Jul 11, 2023	5.560	5.560	5.370	5.470	341,315	-0.09(-1.62%)
Jul 10, 2023	5.310	5.600	5.215	5.560	353,869	+0.26(+4.91%)
Jul 07, 2023	5.380	5.465	5.200	5.300	251,433	-0.12(-2.21%)
Jul 06, 2023	5.370	5.640	5.270	5.420	308,649	-0.04(-0.73%)
Jul 05, 2023	5.450	5.560	5.400	5.460	257,879	-0.02(-0.36%)
Jul 03, 2023	5.840	5.850	5.380	5.480	297,653	-0.39(-6.64%)
Jun 30, 2023	5.840	6.030	5.805	5.870	812,596	+0.09(+1.56%)
Jun 29, 2023	5.820	6.050	5.730	5.780	293,652	-0.03(-0.52%)
Jun 28, 2023	5.550	5.920	5.535	5.810	375,186	+0.24(+4.31%)
Jun 27, 2023	5.610	5.710	5.460	5.570	493,424	-0.02(-0.36%)
Jun 26, 2023	5.740	5.785	5.570	5.590	315,589	-0.15(-2.61%)
Jun 23, 2023	5.800	5.890	5.470	5.740	1,441,553	-0.17(-2.88%)
Jun 22, 2023	6.170	6.210	5.850	5.910	280,631	-0.26(-4.21%)
Jun 21, 2023	6.660	6.660	5.680	6.170	706,073	-0.49(-7.36%)
Jun 20, 2023	6.650	6.720	6.375	6.660	238,280	-0.05(-0.75%)
Jun 16, 2023	6.790	6.890	6.510	6.710	945,642	+0.00(+0.00%)
Jun 15, 2023	6.850	6.850	6.480	6.710	320,884	+0.31(+4.84%)
May 08, 2023	6.840	6.940	5.800	6.400	1,196,624	-0.40(-5.88%)
May 05, 2023	5.840	7.770	5.779	6.800	4,663,110	+0.97(+16.64%)
May 04, 2023	5.910	6.020	5.465	5.830	592,542	-0.08(-1.35%)
May 03, 2023	5.290	5.990	5.280	5.910	597,378	+0.65(+12.36%)
May 02, 2023	5.960	6.250	5.050	5.260	734,105	-0.67(-11.30%)
May 01, 2023	5.420	5.930	5.360	5.930	532,656	+0.61(+11.57%)
Apr 28, 2023	4.800	5.419	4.660	5.315	543,742	+0.44(+8.91%)
Apr 27, 2023	4.720	5.100	4.655	4.880	431,107	+0.17(+3.50%)
Apr 26, 2023	5.460	5.460	4.560	4.715	982,726	-0.76(-13.88%)
Apr 25, 2023	5.780	6.050	5.030	5.475	1,004,677	-0.33(-5.77%)
Apr 24, 2023	5.370	6.250	5.330	5.810	1,706,769	+0.26(+4.68%)
Apr 21, 2023	4.720	6.070	4.610	5.550	3,419,916	+1.03(+22.79%)
Apr 20, 2023	3.720	4.760	3.710	4.520	2,504,672	+0.93(+26.08%)
Apr 19, 2023	3.040	3.700	3.040	3.585	834,938	+0.52(+17.16%)
Apr 18, 2023	2.990	3.090	2.915	3.060	180,063	+0.08(+2.68%)
Apr 17, 2023	2.910	2.990	2.781	2.980	138,262	+0.11(+3.83%)
Apr 14, 2023	3.020	3.070	2.770	2.870	209,025	-0.15(-4.97%)
Apr 13, 2023	2.890	3.130	2.712	3.020	239,483	+0.16(+5.59%)
Apr 12, 2023	3.060	3.060	2.820	2.860	162,600	-0.16(-5.30%)
Apr 11, 2023	2.820	3.050	2.776	3.020	150,647	+0.20(+7.09%)
Apr 10, 2023	2.690	2.830	2.580	2.820	158,111	+0.16(+6.02%)
Apr 06, 2023	2.670	2.700	2.600	2.660	149,151	+0.02(+0.76%)
Apr 05, 2023	2.660	2.770	2.603	2.640	190,200	-0.06(-2.22%)
Apr 04, 2023	2.710	2.750	2.610	2.700	160,988	-0.01(-0.37%)
Apr 03, 2023	2.830	2.845	2.655	2.710	100,982	-0.14(-4.91%)
Mar 31, 2023	2.710	2.890	2.710	2.850	223,976	+0.17(+6.34%)
Mar 30, 2023	2.720	2.750	2.610	2.680	147,655	-0.02(-0.74%)
Mar 29, 2023	2.720	2.800	2.600	2.700	160,658	+0.02(+0.75%)
Mar 28, 2023	2.620	2.750	2.600	2.680	149,283	+0.04(+1.52%)
Mar 27, 2023	2.580	2.720	2.550	2.640	266,119	+0.11(+4.35%)
Mar 24, 2023	2.550	2.580	2.420	2.530	345,191	-0.03(-1.17%)
Mar 23, 2023	2.680	2.680	2.490	2.560	188,276	-0.06(-2.10%)
Mar 22, 2023	2.830	2.830	2.610	2.615	202,076	-0.18(-6.61%)
Mar 21, 2023	2.640	2.820	2.640	2.800	325,460	+0.19(+7.28%)
Mar 20, 2023	2.460	2.635	2.390	2.610	303,868	+0.11(+4.40%)
Mar 17, 2023	2.470	2.540	2.410	2.500	2,182,292	+0.03(+1.21%)
Mar 16, 2023	2.630	2.670	2.350	2.470	413,054	-0.15(-5.90%)
Mar 15, 2023	2.620	2.640	2.560	2.625	369,424	+0.00(+0.19%)
Mar 14, 2023	2.890	2.920	2.560	2.620	509,337	-0.23(-8.07%)
Mar 13, 2023	2.560	3.000	2.560	2.850	317,416	+0.24(+9.20%)
Mar 10, 2023	2.890	2.902	2.570	2.610	581,528	-0.31(-10.62%)
Mar 09, 2023	3.150	3.270	2.900	2.920	525,946	-0.42(-12.57%)
Mar 08, 2023	3.640	3.700	3.200	3.340	318,299	-0.25(-6.96%)
Mar 07, 2023	3.390	3.720	3.330	3.590	388,625	+0.23(+6.85%)
Mar 06, 2023	3.230	3.550	3.210	3.360	387,759	+0.16(+5.00%)
Mar 03, 2023	3.330	3.330	3.140	3.200	225,984	+0.01(+0.31%)
Mar 02, 2023	3.380	3.380	3.163	3.190	253,959	-0.19(-5.62%)
Mar 01, 2023	3.070	3.470	3.065	3.380	336,022	+0.31(+10.10%)
Feb 28, 2023	2.860	3.100	2.860	3.070	245,830	+0.15(+5.32%)
Feb 27, 2023	2.860	3.050	2.760	2.915	180,625	+0.12(+4.11%)
Feb 24, 2023	2.980	3.050	2.760	2.800	223,083	-0.25(-8.20%)
Feb 23, 2023	3.180	3.220	2.985	3.050	204,682	-0.09(-2.87%)
Feb 22, 2023	3.200	3.440	3.080	3.140	340,218	-0.05(-1.57%)
Feb 21, 2023	3.130	3.400	3.020	3.190	451,425	+0.02(+0.63%)
Feb 17, 2023	2.720	3.300	2.720	3.170	318,887	+0.44(+16.12%)
Feb 16, 2023	3.060	3.110	2.670	2.730	325,285	-0.33(-10.78%)
Feb 15, 2023	3.330	3.330	3.060	3.060	529,272	-0.21(-6.42%)
Feb 14, 2023	3.000	3.320	2.950	3.270	433,138	+0.28(+9.36%)
Feb 13, 2023	2.880	3.130	2.860	2.990	483,889	+0.22(+7.94%)
Feb 10, 2023	2.820	2.840	2.740	2.770	155,771	-0.06(-2.12%)
Feb 09, 2023	2.780	2.920	2.780	2.830	238,421	+0.07(+2.54%)
Feb 08, 2023	2.830	2.910	2.600	2.760	2,618,262	-0.14(-4.83%)
Feb 07, 2023	2.940	3.000	2.831	2.900	277,680	-0.07(-2.36%)
Feb 06, 2023	3.070	3.070	2.930	2.970	213,565	-0.10(-3.26%)
Feb 03, 2023	3.170	3.238	3.000	3.070	422,659	-0.17(-5.25%)
Feb 02, 2023	3.250	3.320	3.200	3.240	191,135	+0.05(+1.57%)
Feb 01, 2023	3.420	3.420	3.060	3.190	264,486	-0.23(-6.73%)
Jan 31, 2023	3.370	3.490	3.370	3.420	159,537	+0.05(+1.48%)
Jan 30, 2023	3.420	3.490	3.300	3.370	270,736	-0.05(-1.46%)
Jan 27, 2023	3.090	3.490	3.050	3.420	257,804	+0.30(+9.62%)
Jan 26, 2023	3.320	3.330	3.030	3.120	225,391	-0.12(-3.70%)
Jan 25, 2023	3.320	3.330	2.930	3.240	294,386	+0.02(+0.62%)
Jan 24, 2023	2.930	3.280	2.830	3.220	469,430	+0.39(+13.78%)
Jan 23, 2023	2.900	2.920	2.631	2.830	446,938	-0.03(-1.05%)
Jan 20, 2023	2.840	2.900	2.650	2.860	750,223	+0.31(+12.16%)
Jan 19, 2023	2.500	2.570	2.350	2.550	252,005	+0.03(+1.19%)
Jan 18, 2023	2.560	2.611	2.330	2.520	298,374	+0.00(+0.00%)
Jan 17, 2023	2.300	2.650	2.300	2.520	289,505	+0.23(+10.04%)
Jan 13, 2023	2.320	2.460	2.270	2.290	196,990	-0.03(-1.29%)
Jan 12, 2023	2.140	2.330	2.045	2.320	296,801	+0.22(+10.48%)
Jan 11, 2023	2.080	2.170	2.030	2.100	154,692	+0.01(+0.48%)
Jan 10, 2023	1.990	2.110	1.950	2.090	188,763	+0.10(+5.03%)
Jan 09, 2023	2.200	2.200	1.940	1.990	181,331	+0.03(+1.53%)
Jan 06, 2023	1.930	2.000	1.790	1.960	192,492	+0.04(+2.08%)
Jan 05, 2023	2.010	2.010	1.870	1.920	143,417	-0.10(-4.95%)
Jan 04, 2023	2.030	2.090	1.920	2.020	134,014	+0.01(+0.50%)
Jan 03, 2023	2.160	2.160	1.910	2.010	188,386	+0.00(+0.00%)
Dec 30, 2022	1.900	2.040	1.790	2.010	166,694	+0.11(+5.79%)
Dec 29, 2022	1.830	1.920	1.750	1.900	115,645	+0.15(+8.57%)
Dec 28, 2022	1.670	1.770	1.670	1.750	106,825	+0.07(+4.17%)
Dec 27, 2022	1.840	1.890	1.640	1.680	349,716	-0.16(-8.70%)
Dec 23, 2022	1.790	1.850	1.750	1.840	92,116	+0.03(+1.66%)
Dec 22, 2022	1.860	1.870	1.754	1.810	129,674	-0.05(-2.69%)
Dec 21, 2022	1.890	1.980	1.840	1.860	135,002	-0.02(-1.33%)
Dec 20, 2022	2.010	2.040	1.880	1.885	142,474	-0.16(-7.60%)
Dec 19, 2022	2.330	2.330	2.010	2.040	167,775	-0.26(-11.30%)
Dec 16, 2022	2.320	2.390	2.250	2.300	491,680	-0.07(-2.95%)
Dec 15, 2022	2.460	2.550	2.350	2.370	205,142	-0.09(-3.66%)
Dec 14, 2022	2.380	2.500	2.310	2.460	148,951	+0.09(+3.80%)
Dec 13, 2022	2.280	2.400	2.240	2.370	202,320	+0.17(+7.73%)
Dec 12, 2022	2.220	2.290	2.080	2.200	215,504	+0.08(+3.77%)
Dec 09, 2022	2.260	2.260	2.040	2.120	145,500	-0.17(-7.42%)
Dec 08, 2022	2.260	2.330	2.200	2.290	127,592	+0.03(+1.33%)
Dec 07, 2022	2.290	2.310	2.220	2.260	130,273	-0.03(-1.31%)
Dec 06, 2022	2.440	2.440	2.270	2.290	155,482	-0.13(-5.37%)
Dec 05, 2022	2.520	2.520	2.310	2.420	218,433	-0.06(-2.42%)
Dec 02, 2022	2.450	2.505	2.393	2.480	215,981	-0.03(-1.20%)
Dec 01, 2022	2.710	2.710	2.450	2.510	253,108	-0.14(-5.28%)
Nov 30, 2022	2.420	2.680	2.400	2.650	514,147	+0.23(+9.50%)
Nov 29, 2022	2.680	2.710	2.370	2.420	522,659	-0.29(-10.70%)
Nov 28, 2022	2.650	2.745	2.510	2.710	1,001,538	+0.18(+7.11%)
Nov 25, 2022	2.650	2.680	2.510	2.530	454,286	+0.09(+3.69%)
Nov 23, 2022	2.500	2.590	2.265	2.440	403,539	-0.11(-4.31%)
Nov 22, 2022	2.320	2.600	2.320	2.550	496,092	+0.22(+9.44%)
Nov 21, 2022	2.340	2.400	2.120	2.330	379,435	-0.04(-1.69%)
Nov 18, 2022	2.520	2.520	2.310	2.370	265,896	-0.13(-5.20%)
Nov 17, 2022	2.380	2.500	2.350	2.500	4,159,886	-0.69(-21.63%)
Nov 16, 2022	2.930	3.470	2.902	3.190	186,108	+0.26(+8.87%)
Nov 15, 2022	3.030	3.153	2.710	2.930	109,882	-0.05(-1.68%)
Nov 14, 2022	2.750	3.350	2.710	2.980	240,945	+0.31(+11.61%)
Nov 11, 2022	1.950	2.850	1.950	2.670	267,869	+0.63(+30.88%)
Nov 10, 2022	1.940	2.040	1.760	2.040	118,064	+0.13(+6.81%)
Nov 09, 2022	1.810	2.030	1.730	1.910	161,558	+0.09(+4.95%)
Nov 08, 2022	2.010	2.270	1.760	1.820	939,089	-0.10(-5.21%)
Nov 07, 2022	1.970	1.990	1.900	1.920	66,195	-0.01(-0.52%)
Nov 04, 2022	2.340	2.382	1.920	1.930	126,003	-0.42(-17.87%)
Nov 03, 2022	2.600	2.600	2.325	2.350	68,210	-0.29(-10.98%)
Nov 02, 2022	2.850	2.860	2.580	2.640	93,374	-0.24(-8.33%)
Nov 01, 2022	2.810	3.059	2.800	2.880	100,704	+0.20(+7.46%)
Oct 31, 2022	2.820	2.880	2.660	2.680	70,882	-0.18(-6.29%)
Oct 28, 2022	2.700	2.870	2.620	2.860	41,857	+0.21(+7.92%)
Oct 27, 2022	2.660	2.725	2.545	2.650	41,931	+0.06(+2.32%)
Oct 26, 2022	2.560	2.890	2.510	2.590	101,775	+0.04(+1.57%)
Oct 25, 2022	2.630	2.770	2.460	2.550	130,588	-0.05(-1.92%)
Oct 24, 2022	2.590	2.610	2.500	2.600	54,090	+0.07(+2.77%)
Oct 21, 2022	2.700	2.705	2.400	2.530	151,111	-0.14(-5.24%)
Oct 20, 2022	2.740	2.881	2.580	2.670	104,525	-0.08(-2.91%)
Oct 19, 2022	2.650	2.820	2.650	2.750	236,595	+0.10(+3.77%)
Oct 18, 2022	2.590	2.810	2.510	2.650	128,744	+0.19(+7.72%)
Oct 17, 2022	2.560	2.560	2.380	2.460	166,455	+0.00(+0.00%)
Oct 14, 2022	2.590	2.590	2.430	2.460	82,091	-0.11(-4.28%)
Oct 13, 2022	2.550	2.730	2.500	2.570	157,226	-0.08(-3.02%)
Oct 12, 2022	2.620	2.670	2.520	2.650	56,987	+0.03(+1.15%)
Oct 11, 2022	2.650	2.720	2.480	2.620	128,294	-0.03(-1.13%)
Oct 10, 2022	2.850	2.875	2.620	2.650	125,558	-0.21(-7.34%)
Oct 07, 2022	3.040	3.140	2.781	2.860	152,368	-0.24(-7.74%)
Oct 06, 2022	3.160	3.200	2.980	3.100	87,658	+0.00(+0.00%)
Oct 05, 2022	3.090	3.275	2.940	3.100	171,722	-0.05(-1.59%)
Oct 04, 2022	3.080	3.230	3.050	3.150	118,629	+0.14(+4.65%)
Oct 03, 2022	2.940	3.060	2.770	3.010	110,006	+0.11(+3.79%)
Sep 30, 2022	3.050	3.060	2.840	2.900	331,834	-0.11(-3.65%)
Sep 29, 2022	3.330	3.415	3.010	3.010	131,285	-0.35(-10.42%)
Sep 28, 2022	3.330	3.530	3.210	3.360	151,149	+0.12(+3.70%)
Sep 27, 2022	3.210	3.370	3.120	3.240	109,076	+0.08(+2.53%)
Sep 26, 2022	3.210	3.330	3.070	3.160	359,484	-0.02(-0.63%)
Sep 23, 2022	3.200	3.300	3.060	3.180	130,847	-0.07(-2.15%)
Sep 22, 2022	3.300	3.340	3.070	3.250	100,750	-0.04(-1.22%)
Sep 21, 2022	3.610	3.610	3.230	3.290	131,695	-0.18(-5.19%)
Sep 20, 2022	3.700	3.700	3.450	3.470	72,620	-0.14(-3.88%)
Sep 19, 2022	3.570	3.710	3.465	3.610	135,626	-0.02(-0.55%)
Sep 16, 2022	4.060	4.150	3.580	3.630	283,274	-0.38(-9.48%)
Sep 15, 2022	4.060	4.140	3.870	4.010	237,315	-0.08(-1.96%)
Sep 14, 2022	4.220	4.230	4.040	4.090	175,874	-0.09(-2.15%)
Sep 13, 2022	4.320	4.360	4.130	4.180	207,690	-0.25(-5.64%)
Sep 12, 2022	4.810	4.810	4.350	4.430	151,491	-0.34(-7.13%)
Sep 09, 2022	4.860	4.990	4.630	4.770	126,263	-0.05(-1.04%)
Sep 08, 2022	4.620	4.970	4.550	4.820	90,831	+0.23(+5.01%)
Sep 07, 2022	4.490	4.830	4.210	4.590	105,413	+0.36(+8.51%)
Sep 06, 2022	4.750	4.787	4.230	4.230	125,962	-0.33(-7.24%)
Sep 02, 2022	4.570	4.846	4.520	4.560	73,519	+0.03(+0.66%)
Sep 01, 2022	4.380	4.720	4.150	4.530	97,902	+0.14(+3.19%)
Aug 31, 2022	4.530	4.730	4.380	4.390	133,910	-0.11(-2.44%)
Aug 30, 2022	4.380	4.540	4.280	4.500	117,888	+0.16(+3.69%)
Aug 29, 2022	4.350	4.480	4.287	4.340	134,353	-0.07(-1.59%)
Aug 26, 2022	4.750	4.780	4.290	4.410	142,296	-0.30(-6.37%)
Aug 25, 2022	4.810	4.820	4.610	4.710	57,871	-0.02(-0.42%)
Aug 24, 2022	4.490	4.880	4.440	4.730	55,145	+0.27(+6.05%)
Aug 23, 2022	4.260	4.590	4.250	4.460	67,895	+0.19(+4.45%)
Aug 22, 2022	4.560	4.560	4.250	4.270	130,113	-0.23(-5.11%)
Aug 19, 2022	4.790	4.870	4.452	4.500	94,772	-0.38(-7.79%)
Aug 18, 2022	5.000	5.000	4.650	4.880	175,128	-0.15(-2.98%)
Aug 17, 2022	5.180	5.320	5.000	5.030	74,486	-0.27(-5.09%)
Aug 16, 2022	5.710	5.710	5.260	5.300	130,684	-0.43(-7.50%)
Aug 15, 2022	5.580	5.860	5.500	5.730	363,704	+0.12(+2.14%)
Aug 12, 2022	5.560	5.750	5.360	5.610	330,447	+0.15(+2.75%)
Aug 11, 2022	5.630	5.650	5.200	5.460	605,296	-0.03(-0.55%)
Aug 10, 2022	5.580	5.890	5.350	5.490	361,125	+0.11(+2.04%)
Aug 09, 2022	5.480	5.590	5.080	5.380	177,575	-0.11(-2.00%)
Aug 08, 2022	5.490	5.665	5.330	5.490	234,382	+0.14(+2.62%)
Aug 05, 2022	5.020	5.640	4.930	5.350	711,216	+0.26(+5.11%)
Aug 04, 2022	5.040	5.223	4.970	5.090	210,314	+0.04(+0.79%)
Aug 03, 2022	4.820	5.144	4.820	5.050	135,602	+0.33(+6.99%)
Aug 02, 2022	4.410	4.800	4.410	4.720	67,823	+0.25(+5.59%)