Tenaya Therapeutics Inc. (TNYA)
NASDAQ: TNYA
· Real-Time Price · USD
1.38
0.03 (2.22%)
At close: Sep 08, 2025, 2:30 PM
TNYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 8.87% | 4,626,491 |
| Sep 4, 2025 | 1.17 | 1.26 | 1.14 | 1.24 | 1.24 | 5.08% | 4,546,808 |
| Sep 3, 2025 | 1.09 | 1.18 | 1.08 | 1.18 | 1.18 | 9.26% | 2,155,600 |
| Sep 2, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | 2,349,100 |
| Aug 29, 2025 | 1.15 | 1.16 | 1.08 | 1.13 | 1.13 | 0.00% | 2,155,500 |
| Aug 28, 2025 | 1.11 | 1.25 | 1.11 | 1.13 | 1.13 | 2.73% | 2,982,600 |
| Aug 27, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 1,895,500 |
| Aug 26, 2025 | 1.06 | 1.17 | 1.06 | 1.08 | 1.08 | 0.93% | 2,009,748 |
| Aug 25, 2025 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 2,794,800 |
| Aug 22, 2025 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 2,352,005 |
| Aug 21, 2025 | 1.20 | 1.24 | 1.15 | 1.16 | 1.16 | -6.45% | 2,561,146 |
| Aug 20, 2025 | 1.09 | 1.24 | 1.07 | 1.24 | 1.24 | 5.08% | 4,560,514 |
| Aug 19, 2025 | 1.29 | 1.31 | 0.90 | 1.18 | 1.18 | -6.35% | 11,246,500 |
| Aug 18, 2025 | 1.23 | 1.45 | 1.18 | 1.26 | 1.26 | 8.62% | 19,070,700 |
| Aug 15, 2025 | 0.96 | 1.16 | 0.94 | 1.16 | 1.16 | 22.11% | 9,135,920 |
| Aug 14, 2025 | 0.87 | 0.95 | 0.84 | 0.95 | 0.95 | 10.47% | 3,615,900 |
| Aug 13, 2025 | 0.78 | 0.90 | 0.78 | 0.86 | 0.86 | 13.16% | 5,604,600 |
| Aug 12, 2025 | 0.68 | 0.76 | 0.67 | 0.76 | 0.76 | 11.76% | 2,489,926 |
| Aug 11, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 1.49% | 1,608,218 |
| Aug 8, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 1,253,923 |