Tenaya Therapeutics Inc. (TNYA)
1.02
0.01 (0.99%)
At close: Mar 03, 2025, 12:16 PM
TNYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.00 | 1.02 | 0.95 | 1.01 | 0.01 | 1.00% | 630,810 |
| 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 |
| Jan 22, 2025 | 1.31 | 1.36 | 1.26 | 1.28 | -0.02 | -1.54% | 1,694,923 |
| Jan 21, 2025 | 1.42 | 1.42 | 1.30 | 1.30 | -0.10 | -7.14% | 2,288,811 |
| Jan 17, 2025 | 1.40 | 1.43 | 1.36 | 1.40 | 0.01 | 0.72% | 1,449,927 |
| Jan 16, 2025 | 1.48 | 1.49 | 1.37 | 1.39 | -0.08 | -5.44% | 1,591,500 |
| Jan 15, 2025 | 1.47 | 1.52 | 1.45 | 1.47 | 0.04 | 2.80% | 1,543,400 |
| Jan 14, 2025 | 1.55 | 1.55 | 1.43 | 1.43 | -0.07 | -4.67% | 1,820,301 |
| Jan 13, 2025 | 1.45 | 1.55 | 1.44 | 1.50 | 0.04 | 2.74% | 2,318,100 |
| Jan 10, 2025 | 1.42 | 1.49 | 1.33 | 1.46 | 0.04 | 2.82% | 1,933,346 |
| Jan 8, 2025 | 1.47 | 1.48 | 1.40 | 1.42 | -0.07 | -4.70% | 2,510,600 |
| Jan 7, 2025 | 1.51 | 1.63 | 1.48 | 1.49 | -0.03 | -1.97% | 2,525,800 |
| Jan 6, 2025 | 1.54 | 1.57 | 1.46 | 1.52 | 0.00 | 0.00% | 3,230,025 |
| Jan 3, 2025 | 1.43 | 1.55 | 1.42 | 1.52 | 0.10 | 7.04% | 2,357,738 |
| Jan 2, 2025 | 1.49 | 1.58 | 1.41 | 1.42 | -0.01 | -0.70% | 2,696,044 |
| Dec 31, 2024 | 1.46 | 1.56 | 1.42 | 1.43 | -0.02 | -1.38% | 2,572,802 |
| Dec 30, 2024 | 1.41 | 1.50 | 1.39 | 1.45 | -0.05 | -3.33% | 3,902,500 |
| Dec 27, 2024 | 1.55 | 1.59 | 1.46 | 1.50 | -0.11 | -6.83% | 3,424,700 |
| Dec 26, 2024 | 1.60 | 1.68 | 1.55 | 1.61 | -0.05 | -3.01% | 3,187,500 |
| Dec 24, 2024 | 1.52 | 1.66 | 1.50 | 1.66 | 0.07 | 4.40% | 4,067,049 |
| Dec 23, 2024 | 1.75 | 1.88 | 1.53 | 1.59 | -0.08 | -4.79% | 7,036,917 |
| Dec 20, 2024 | 1.40 | 1.67 | 1.35 | 1.67 | 0.26 | 18.44% | 9,581,600 |
| Dec 19, 2024 | 1.26 | 1.41 | 1.22 | 1.41 | 0.18 | 14.63% | 6,567,700 |
| Dec 18, 2024 | 1.42 | 1.44 | 1.21 | 1.23 | -0.18 | -12.77% | 11,194,314 |
| Dec 17, 2024 | 2.00 | 2.00 | 0.99 | 1.41 | -1.47 | -51.04% | 42,457,700 |
| Dec 16, 2024 | 2.77 | 2.92 | 2.61 | 2.88 | 0.13 | 4.73% | 2,519,800 |