Tenaya Therapeutics, Inc. TNYA
NASDAQ · United States · Health Technology
$0.5657-0.04 (-6.28%)
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 | $0.57 | -6.29% | $0.60 | $0.60 | $0.56 | 4.74M |
| 2026-09-30 | $0.60 | +1.85% | $0.61 | $0.63 | $0.60 | 1.81M |
| 2026-09-29 | $0.59 | +0.51% | $0.59 | $0.62 | $0.59 | 1.74M |
| 2026-09-28 | $0.59 | -3.28% | $0.60 | $0.61 | $0.57 | 6.08M |
| 2026-09-25 | $0.61 | -1.61% | $0.63 | $0.64 | $0.60 | 3.72M |
| 2026-09-24 | $0.62 | -6.20% | $0.66 | $0.67 | $0.62 | 3.59M |
| 2026-09-23 | $0.66 | -3.08% | $0.69 | $0.69 | $0.66 | 2.91M |
| 2026-09-22 | $0.68 | +1.19% | $0.67 | $0.70 | $0.67 | 1.23M |
| 2026-09-21 | $0.67 | -0.74% | $0.68 | $0.71 | $0.67 | 3.94M |
| 2026-09-18 | $0.68 | +1.04% | $0.68 | $0.71 | $0.67 | 4.87M |
| 2026-09-17 | $0.67 | +2.13% | $0.67 | $0.69 | $0.66 | 1.93M |
| 2026-09-16 | $0.66 | -1.94% | $0.66 | $0.67 | $0.65 | 1.94M |
| 2026-09-15 | $0.67 | -3.17% | $0.70 | $0.71 | $0.66 | 1.84M |
| 2026-09-14 | $0.69 | +8.28% | $0.66 | $0.71 | $0.65 | 3.08M |
| 2026-09-11 | $0.64 | -1.39% | $0.67 | $0.67 | $0.64 | 1.38M |
| 2026-09-10 | $0.65 | -1.82% | $0.66 | $0.67 | $0.64 | 2.27M |
| 2026-09-09 | $0.66 | -0.30% | $0.67 | $0.69 | $0.66 | 1.18M |
| 2026-09-08 | $0.66 | -2.93% | $0.69 | $0.71 | $0.66 | 2.37M |
| 2026-09-04 | $0.68 | -1.73% | $0.69 | $0.71 | $0.68 | 1.20M |
| 2026-09-03 | $0.69 | -0.57% | $0.70 | $0.71 | $0.69 | 1.55M |
| 2026-09-02 | $0.70 | +2.04% | $0.70 | $0.71 | $0.69 | 1.21M |
| 2026-09-01 | $0.69 | -0.44% | $0.69 | $0.70 | $0.68 | 1.07M |
| 2026-08-31 | $0.69 | -0.29% | $0.69 | $0.70 | $0.67 | 1.51M |
| 2026-08-28 | $0.69 | -0.72% | $0.70 | $0.70 | $0.69 | 1.11M |
| 2026-08-27 | $0.69 | -0.14% | $0.70 | $0.71 | $0.69 | 1.24M |
| 2026-08-26 | $0.70 | -0.71% | $0.69 | $0.71 | $0.69 | 935.30K |
| 2026-08-25 | $0.70 | +3.85% | $0.67 | $0.71 | $0.67 | 1.74M |
| 2026-08-24 | $0.68 | -3.16% | $0.70 | $0.70 | $0.66 | 4.02M |
| 2026-08-21 | $0.70 | +0.87% | $0.69 | $0.72 | $0.69 | 1.15M |
| 2026-08-20 | $0.69 | -3.09% | $0.71 | $0.73 | $0.69 | 1.53M |
| 2026-08-19 | $0.71 | +2.00% | $0.71 | $0.73 | $0.70 | 1.94M |
| 2026-08-18 | $0.70 | -0.14% | $0.70 | $0.71 | $0.68 | 2.23M |
| 2026-08-17 | $0.70 | -3.85% | $0.72 | $0.73 | $0.68 | 4.31M |
| 2026-08-14 | $0.73 | -0.68% | $0.74 | $0.75 | $0.73 | 1.53M |
| 2026-08-13 | $0.73 | -4.06% | $0.76 | $0.79 | $0.73 | 1.72M |
| 2026-08-12 | $0.76 | +1.73% | $0.77 | $0.79 | $0.75 | 2.14M |
| 2026-08-11 | $0.75 | +1.90% | $0.75 | $0.77 | $0.74 | 2.02M |
| 2026-08-10 | $0.74 | +1.38% | $0.73 | $0.75 | $0.72 | 2.40M |
| 2026-08-07 | $0.73 | +0.14% | $0.73 | $0.76 | $0.73 | 1.60M |
| 2026-08-06 | $0.73 | -7.52% | $0.78 | $0.80 | $0.73 | 2.93M |
| 2026-08-05 | $0.79 | +5.80% | $0.76 | $0.82 | $0.75 | 3.44M |
| 2026-08-04 | $0.74 | +1.78% | $0.74 | $0.78 | $0.74 | 1.61M |
| 2026-08-03 | $0.73 | -1.49% | $0.74 | $0.76 | $0.73 | 2.06M |
| 2026-07-31 | $0.74 | -1.33% | $0.75 | $0.76 | $0.72 | 1.62M |
| 2026-07-30 | $0.75 | +2.04% | $0.73 | $0.76 | $0.72 | 2.14M |
| 2026-07-29 | $0.74 | -2.78% | $0.75 | $0.76 | $0.72 | 1.62M |
| 2026-07-28 | $0.76 | -1.82% | $0.77 | $0.77 | $0.74 | 1.48M |
| 2026-07-27 | $0.77 | -0.65% | $0.76 | $0.82 | $0.75 | 1.11M |
| 2026-07-24 | $0.77 | +0.26% | $0.77 | $0.79 | $0.75 | 1.80M |
| 2026-07-23 | $0.77 | -2.03% | $0.77 | $0.80 | $0.77 | 1.41M |
| 2026-07-22 | $0.79 | -4.36% | $0.82 | $0.83 | $0.79 | 1.37M |
| 2026-07-21 | $0.82 | +0.86% | $0.80 | $0.83 | $0.80 | 1.24M |
| 2026-07-20 | $0.82 | +0.12% | $0.81 | $0.83 | $0.77 | 1.60M |
| 2026-07-17 | $0.82 | -2.51% | $0.81 | $0.83 | $0.79 | 1.77M |
| 2026-07-16 | $0.84 | -0.59% | $0.80 | $0.84 | $0.78 | 2.38M |
| 2026-07-15 | $0.84 | -2.54% | $0.84 | $0.86 | $0.82 | 1.84M |
| 2026-07-14 | $0.87 | +3.35% | $0.84 | $0.87 | $0.82 | 1.89M |
| 2026-07-13 | $0.84 | -3.79% | $0.84 | $0.86 | $0.80 | 2.37M |
| 2026-07-10 | $0.87 | +2.35% | $0.88 | $0.89 | $0.80 | 3.85M |
| 2026-07-09 | $0.85 | -3.41% | $0.88 | $0.95 | $0.85 | 3.58M |
| 2026-07-08 | $0.88 | -4.35% | $0.88 | $0.92 | $0.84 | 3.90M |
| 2026-07-07 | $0.92 | +6.36% | $0.86 | $0.94 | $0.84 | 6.09M |
| 2026-07-06 | $0.87 | +9.91% | $0.79 | $0.92 | $0.78 | 7.11M |
| 2026-07-02 | $0.79 | +5.50% | $0.74 | $0.80 | $0.74 | 2.16M |
| 2026-07-01 | $0.75 | +0.95% | $0.74 | $0.75 | $0.72 | 1.24M |
| 2026-06-30 | $0.74 | +0.54% | $0.75 | $0.75 | $0.72 | 997.00K |
| 2026-06-29 | $0.74 | +2.37% | $0.74 | $0.75 | $0.71 | 1.61M |
| 2026-06-26 | $0.72 | +1.13% | $0.70 | $0.74 | $0.70 | 1.21M |
| 2026-06-25 | $0.71 | -2.87% | $0.72 | $0.75 | $0.71 | 1.31M |
| 2026-06-24 | $0.73 | +0.69% | $0.73 | $0.78 | $0.73 | 1.86M |
| 2026-06-23 | $0.73 | +3.71% | $0.69 | $0.75 | $0.69 | 2.43M |
| 2026-06-22 | $0.70 | -4.24% | $0.72 | $0.74 | $0.70 | 2.04M |
| 2026-06-18 | $0.73 | +2.67% | $0.71 | $0.74 | $0.69 | 2.55M |
| 2026-06-17 | $0.71 | +4.71% | $0.69 | $0.74 | $0.69 | 2.99M |
| 2026-06-16 | $0.68 | -5.42% | $0.72 | $0.72 | $0.68 | 3.48M |
| 2026-06-15 | $0.72 | +0.98% | $0.74 | $0.74 | $0.71 | 2.13M |
| 2026-06-12 | $0.71 | -1.11% | $0.70 | $0.73 | $0.70 | 1.40M |
| 2026-06-11 | $0.72 | +3.15% | $0.70 | $0.72 | $0.68 | 2.91M |
| 2026-06-10 | $0.70 | -1.69% | $0.70 | $0.74 | $0.69 | 2.06M |
| 2026-06-09 | $0.71 | +3.50% | $0.70 | $0.74 | $0.68 | 2.79M |
| 2026-06-08 | $0.69 | -5.77% | $0.72 | $0.73 | $0.68 | 4.17M |
| 2026-06-05 | $0.73 | -5.70% | $0.76 | $0.76 | $0.71 | 4.52M |
| 2026-06-04 | $0.77 | -1.78% | $0.80 | $0.82 | $0.77 | 2.26M |
| 2026-06-03 | $0.79 | -0.51% | $0.86 | $0.86 | $0.76 | 5.42M |
| 2026-06-02 | $0.79 | -9.20% | $0.89 | $0.89 | $0.79 | 5.65M |
| 2026-06-01 | $0.87 | +0.12% | $0.91 | $0.95 | $0.87 | 4.66M |
| 2026-05-29 | $0.87 | +8.76% | $0.80 | $0.90 | $0.78 | 5.09M |
| 2026-05-28 | $0.80 | +0.88% | $0.80 | $0.81 | $0.76 | 2.69M |
| 2026-05-27 | $0.79 | +1.28% | $0.80 | $0.83 | $0.79 | 3.13M |
| 2026-05-26 | $0.78 | +1.16% | $0.77 | $0.82 | $0.76 | 2.62M |