Tenaya Therapeutics Inc. (TNYA)
0.50
-0.02 (-3.85%)
At close: Apr 04, 2025, 3:48 PM
Tenaya Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | -0.05 | -8.77% | 1,866,444 |
| Apr 2, 2025 | 0.54 | 0.57 | 0.52 | 0.57 | 0.03 | 5.56% | 2,742,001 |
| Apr 1, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | -0.03 | -5.26% | 6,941,900 |
| Mar 31, 2025 | 0.64 | 0.65 | 0.57 | 0.57 | -0.07 | -10.94% | 3,106,300 |
| Mar 28, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | -0.05 | -7.25% | 1,601,005 |
| Mar 27, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.05 | 7.81% | 1,954,700 |
| Mar 26, 2025 | 0.66 | 0.67 | 0.62 | 0.64 | -0.01 | -1.54% | 2,416,200 |
| Mar 25, 2025 | 0.70 | 0.71 | 0.62 | 0.65 | -0.05 | -7.14% | 2,245,700 |
| Mar 24, 2025 | 0.64 | 0.72 | 0.63 | 0.70 | 0.06 | 9.37% | 2,802,400 |
| Mar 21, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | -0.02 | -3.03% | 2,578,217 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | -0.04 | -5.71% | 1,290,200 |
| Mar 19, 2025 | 0.68 | 0.70 | 0.63 | 0.70 | 0.02 | 2.94% | 2,257,811 |
| Mar 18, 2025 | 0.73 | 0.73 | 0.66 | 0.68 | -0.05 | -6.85% | 2,532,400 |
| Mar 17, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.03 | 4.29% | 3,763,338 |
| Mar 14, 2025 | 0.68 | 0.74 | 0.66 | 0.70 | 0.03 | 4.48% | 5,604,049 |
| Mar 13, 2025 | 0.63 | 0.68 | 0.61 | 0.67 | 0.07 | 11.67% | 6,449,400 |
| Mar 12, 2025 | 0.57 | 0.69 | 0.56 | 0.60 | 0.06 | 11.11% | 16,632,712 |
| Mar 11, 2025 | 0.52 | 0.56 | 0.47 | 0.54 | 0.03 | 5.88% | 7,240,000 |
| Mar 10, 2025 | 0.53 | 0.61 | 0.47 | 0.51 | 0.05 | 10.87% | 17,251,934 |
| Mar 7, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | -0.01 | -2.13% | 2,645,044 |
| Mar 6, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.01 | 2.17% | 3,778,930 |
| Mar 5, 2025 | 0.52 | 0.52 | 0.45 | 0.46 | 0.02 | 4.55% | 11,765,048 |
| Mar 4, 2025 | 0.70 | 0.70 | 0.39 | 0.44 | -0.51 | -53.68% | 26,280,208 |
| Mar 3, 2025 | 1.02 | 1.02 | 0.94 | 0.95 | -0.06 | -5.94% | 1,483,848 |
| Feb 28, 2025 | 1.00 | 1.02 | 0.95 | 1.01 | 0.01 | 1.00% | 631,720 |
| Feb 27, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | -0.01 | -0.99% | 900,900 |
| Feb 26, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | -0.02 | -1.94% | 698,400 |
| Feb 25, 2025 | 1.08 | 1.09 | 1.01 | 1.03 | -0.05 | -4.63% | 1,145,700 |
| Feb 24, 2025 | 1.11 | 1.17 | 1.03 | 1.08 | -0.03 | -2.70% | 1,331,800 |
| Feb 21, 2025 | 1.18 | 1.19 | 1.07 | 1.11 | -0.02 | -1.77% | 993,548 |
| Feb 20, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 0.01 | 0.89% | 975,400 |
| Feb 19, 2025 | 1.16 | 1.19 | 1.11 | 1.12 | -0.02 | -1.75% | 1,393,800 |
| Feb 18, 2025 | 1.24 | 1.24 | 1.11 | 1.14 | -0.06 | -5.00% | 3,126,019 |
| Feb 14, 2025 | 0.98 | 1.24 | 0.97 | 1.20 | 0.25 | 26.32% | 4,109,600 |
| Feb 13, 2025 | 0.90 | 0.96 | 0.87 | 0.95 | 0.05 | 5.56% | 1,010,400 |
| Feb 12, 2025 | 0.96 | 0.96 | 0.87 | 0.90 | -0.04 | -4.26% | 1,359,600 |
| Feb 11, 2025 | 0.90 | 0.96 | 0.86 | 0.94 | 0.04 | 4.44% | 1,735,713 |
| Feb 10, 2025 | 0.99 | 1.00 | 0.86 | 0.90 | -0.06 | -6.25% | 2,715,738 |
| Feb 7, 2025 | 1.01 | 1.07 | 0.95 | 0.96 | -0.04 | -4.00% | 2,194,746 |
| Feb 6, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | -0.04 | -3.85% | 3,056,300 |
| Feb 5, 2025 | 1.04 | 1.08 | 1.04 | 1.04 | 0.01 | 0.97% | 1,371,926 |
| Feb 4, 2025 | 1.06 | 1.12 | 1.02 | 1.03 | -0.02 | -1.90% | 1,754,800 |
| Feb 3, 2025 | 1.04 | 1.09 | 1.02 | 1.05 | -0.01 | -0.94% | 1,557,537 |
| Jan 31, 2025 | 1.07 | 1.11 | 1.04 | 1.06 | 0.00 | 0.00% | 1,382,000 |
| Jan 30, 2025 | 1.08 | 1.12 | 1.04 | 1.06 | 0.01 | 0.95% | 1,602,702 |
| Jan 29, 2025 | 1.11 | 1.13 | 1.04 | 1.05 | -0.08 | -7.08% | 1,745,024 |
| Jan 28, 2025 | 1.16 | 1.18 | 1.10 | 1.13 | -0.01 | -0.88% | 1,557,900 |
| Jan 27, 2025 | 1.18 | 1.24 | 1.14 | 1.14 | -0.07 | -5.79% | 2,089,900 |
| Jan 24, 2025 | 1.26 | 1.28 | 1.21 | 1.21 | -0.05 | -3.97% | 2,151,129 |
| Jan 23, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | -0.02 | -1.56% | 1,598,843 |