Tectonic Therapeutic Inc TECX
NASDAQ · United States · Commercial Services
$22.67-0.62 (-2.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.67 | -2.66% | $23.25 | $23.65 | $22.41 | 343.50K |
| 2026-09-30 | $23.29 | -0.21% | $23.66 | $23.66 | $22.60 | 251.60K |
| 2026-09-29 | $23.34 | -0.72% | $23.85 | $24.54 | $22.54 | 1.05M |
| 2026-09-28 | $23.51 | -0.68% | $23.54 | $23.99 | $23.13 | 234.80K |
| 2026-09-25 | $23.67 | -1.87% | $24.19 | $24.66 | $23.55 | 97.00K |
| 2026-09-24 | $24.12 | -3.44% | $24.85 | $24.86 | $23.06 | 214.40K |
| 2026-09-23 | $24.98 | -5.74% | $26.56 | $26.58 | $24.20 | 207.40K |
| 2026-09-22 | $26.50 | -0.49% | $26.83 | $27.58 | $26.21 | 188.60K |
| 2026-09-21 | $26.63 | -1.37% | $27.35 | $27.35 | $26.31 | 131.80K |
| 2026-09-18 | $27.00 | -0.77% | $27.30 | $27.59 | $26.38 | 330.60K |
| 2026-09-17 | $27.21 | -2.51% | $28.15 | $28.71 | $27.11 | 186.80K |
| 2026-09-16 | $27.91 | -2.10% | $28.50 | $29.23 | $27.68 | 188.40K |
| 2026-09-15 | $28.51 | -4.04% | $29.71 | $30.02 | $27.95 | 220.90K |
| 2026-09-14 | $29.71 | +2.27% | $29.39 | $30.73 | $29.38 | 145.00K |
| 2026-09-11 | $29.05 | +1.54% | $29.03 | $29.40 | $28.56 | 155.00K |
| 2026-09-10 | $28.61 | -6.14% | $30.06 | $30.32 | $28.40 | 252.40K |
| 2026-09-09 | $30.48 | +0.26% | $30.18 | $31.00 | $29.81 | 133.40K |
| 2026-09-08 | $30.40 | -1.14% | $30.32 | $31.41 | $29.96 | 116.60K |
| 2026-09-04 | $30.75 | +2.77% | $29.85 | $31.12 | $29.74 | 159.30K |
| 2026-09-03 | $29.92 | -1.51% | $30.68 | $32.52 | $29.45 | 140.40K |
| 2026-09-02 | $30.38 | -2.69% | $31.22 | $31.80 | $29.77 | 167.30K |
| 2026-09-01 | $31.22 | +4.28% | $30.00 | $31.97 | $28.96 | 240.70K |
| 2026-08-31 | $29.94 | -15.95% | $35.67 | $35.67 | $29.78 | 719.00K |
| 2026-08-28 | $35.62 | -2.94% | $36.11 | $36.96 | $34.95 | 157.80K |
| 2026-08-27 | $36.70 | +2.03% | $35.76 | $38.00 | $35.55 | 278.10K |
| 2026-08-26 | $35.97 | -4.61% | $37.41 | $38.85 | $35.76 | 145.20K |
| 2026-08-25 | $37.71 | +3.40% | $36.52 | $38.12 | $36.52 | 144.50K |
| 2026-08-24 | $36.47 | -3.08% | $37.28 | $38.25 | $35.50 | 222.30K |
| 2026-08-21 | $37.63 | +4.38% | $36.42 | $38.23 | $36.38 | 188.60K |
| 2026-08-20 | $36.05 | -2.67% | $36.51 | $37.23 | $35.68 | 196.80K |
| 2026-08-19 | $37.04 | +1.17% | $37.10 | $37.50 | $36.07 | 200.00K |
| 2026-08-18 | $36.61 | +8.15% | $33.79 | $37.20 | $33.50 | 453.30K |
| 2026-08-17 | $33.85 | -3.04% | $34.90 | $35.06 | $33.70 | 143.90K |
| 2026-08-14 | $34.91 | +2.74% | $33.63 | $35.03 | $33.32 | 84.20K |
| 2026-08-13 | $33.98 | -7.74% | $37.06 | $37.40 | $33.85 | 277.80K |
| 2026-08-12 | $36.83 | +15.56% | $31.89 | $37.30 | $31.89 | 665.60K |
| 2026-08-11 | $31.87 | -2.57% | $33.09 | $33.74 | $31.70 | 162.60K |
| 2026-08-10 | $32.71 | +5.58% | $31.12 | $33.02 | $30.00 | 139.40K |
| 2026-08-07 | $30.98 | +2.51% | $30.79 | $31.84 | $30.45 | 271.60K |
| 2026-08-06 | $30.22 | +2.23% | $29.91 | $30.81 | $29.51 | 92.00K |
| 2026-08-05 | $29.56 | +1.34% | $29.49 | $30.01 | $28.57 | 125.90K |
| 2026-08-04 | $29.17 | +4.48% | $28.27 | $29.51 | $27.81 | 145.90K |
| 2026-08-03 | $27.92 | -0.39% | $27.80 | $28.27 | $27.31 | 106.00K |
| 2026-07-31 | $28.03 | -1.68% | $28.47 | $28.60 | $27.24 | 253.10K |
| 2026-07-30 | $28.51 | +0.28% | $28.28 | $29.08 | $27.82 | 185.50K |
| 2026-07-29 | $28.43 | -4.60% | $29.83 | $30.50 | $27.96 | 165.20K |
| 2026-07-28 | $29.80 | -2.65% | $30.78 | $30.78 | $29.39 | 146.30K |
| 2026-07-27 | $30.61 | +0.79% | $30.53 | $31.54 | $30.33 | 160.90K |
| 2026-07-24 | $30.37 | -3.92% | $31.61 | $31.73 | $30.25 | 99.10K |
| 2026-07-23 | $31.61 | +0.06% | $31.18 | $32.03 | $30.90 | 105.10K |
| 2026-07-22 | $31.59 | -3.69% | $32.59 | $32.59 | $31.36 | 127.70K |
| 2026-07-21 | $32.80 | +2.28% | $32.04 | $33.26 | $31.88 | 146.20K |
| 2026-07-20 | $32.07 | -1.63% | $32.63 | $33.40 | $31.38 | 145.80K |
| 2026-07-17 | $32.60 | +6.36% | $30.18 | $32.75 | $30.18 | 289.30K |
| 2026-07-16 | $30.65 | -5.69% | $31.79 | $32.66 | $30.30 | 162.80K |
| 2026-07-15 | $32.50 | -6.64% | $34.45 | $35.00 | $32.25 | 240.90K |
| 2026-07-14 | $34.81 | +1.37% | $34.69 | $35.48 | $34.42 | 266.10K |
| 2026-07-13 | $34.34 | -0.09% | $33.95 | $34.95 | $32.29 | 150.10K |
| 2026-07-10 | $34.37 | -2.55% | $35.58 | $35.58 | $33.86 | 100.60K |
| 2026-07-09 | $35.27 | -0.59% | $35.34 | $36.34 | $34.65 | 216.20K |
| 2026-07-08 | $35.48 | -2.90% | $36.31 | $37.75 | $34.66 | 279.70K |
| 2026-07-07 | $36.54 | +3.75% | $35.31 | $38.33 | $34.57 | 365.00K |
| 2026-07-06 | $35.22 | -7.14% | $38.40 | $39.53 | $35.02 | 244.50K |
| 2026-07-02 | $37.93 | +15.85% | $32.75 | $38.12 | $32.13 | 478.50K |
| 2026-07-01 | $32.74 | -4.77% | $34.11 | $34.57 | $31.72 | 231.70K |
| 2026-06-30 | $34.38 | +3.90% | $33.48 | $35.20 | $33.28 | 193.60K |
| 2026-06-29 | $33.09 | +3.44% | $32.15 | $33.24 | $31.06 | 256.80K |
| 2026-06-26 | $31.99 | +3.09% | $31.26 | $32.11 | $30.23 | 307.20K |
| 2026-06-25 | $31.03 | +1.01% | $30.96 | $31.29 | $30.19 | 80.00K |
| 2026-06-24 | $30.72 | +0.42% | $30.59 | $31.61 | $30.49 | 95.80K |
| 2026-06-23 | $30.59 | +0.82% | $30.29 | $31.31 | $29.54 | 86.30K |
| 2026-06-22 | $30.34 | +1.07% | $30.07 | $31.00 | $30.03 | 106.80K |
| 2026-06-18 | $30.02 | -0.13% | $30.82 | $31.23 | $29.27 | 106.70K |
| 2026-06-17 | $30.06 | +0.17% | $30.06 | $31.21 | $29.15 | 190.40K |
| 2026-06-16 | $30.01 | +2.11% | $29.51 | $30.17 | $28.30 | 88.20K |
| 2026-06-15 | $29.39 | -2.94% | $30.58 | $31.03 | $29.26 | 103.60K |
| 2026-06-12 | $30.28 | +3.20% | $29.30 | $30.38 | $28.81 | 101.60K |
| 2026-06-11 | $29.34 | +4.60% | $27.57 | $30.29 | $27.30 | 158.80K |
| 2026-06-10 | $28.05 | -1.79% | $27.96 | $29.32 | $27.64 | 101.70K |
| 2026-06-09 | $28.56 | -1.86% | $29.41 | $30.50 | $27.18 | 258.80K |
| 2026-06-08 | $29.10 | +0.34% | $28.96 | $29.51 | $28.25 | 84.40K |
| 2026-06-05 | $29.00 | -0.45% | $29.13 | $29.39 | $28.00 | 85.50K |
| 2026-06-04 | $29.13 | +2.50% | $28.80 | $29.64 | $28.40 | 65.20K |
| 2026-06-03 | $28.42 | +3.61% | $27.39 | $28.72 | $27.00 | 131.00K |
| 2026-06-02 | $27.43 | -5.05% | $28.51 | $28.72 | $27.28 | 189.50K |
| 2026-06-01 | $28.89 | -7.31% | $30.83 | $30.95 | $28.71 | 157.20K |
| 2026-05-29 | $31.17 | +4.67% | $29.93 | $31.86 | $29.50 | 336.50K |
| 2026-05-28 | $29.78 | -2.14% | $30.43 | $30.65 | $29.48 | 89.20K |
| 2026-05-27 | $30.43 | +1.47% | $29.97 | $31.05 | $28.55 | 228.40K |
| 2026-05-26 | $29.99 | +2.99% | $30.92 | $32.26 | $29.35 | 367.30K |