Tenaya Therapeutics, Inc.TNYANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.79 | $0.92 | $0.77 | $0.90 | 7.12M |
| 1/30/2026 | $0.79 | $0.81 | $0.75 | $0.77 | 3.49M |
| 1/29/2026 | $0.71 | $0.81 | $0.70 | $0.79 | 14.27M |
| 1/28/2026 | $0.70 | $0.70 | $0.65 | $0.66 | 2.81M |
| 1/27/2026 | $0.71 | $0.71 | $0.68 | $0.70 | 1.66M |
| 1/26/2026 | $0.73 | $0.73 | $0.70 | $0.71 | 3.21M |
| 1/23/2026 | $0.74 | $0.77 | $0.73 | $0.73 | 2.44M |
| 1/22/2026 | $0.72 | $0.79 | $0.72 | $0.75 | 3.71M |
| 1/21/2026 | $0.72 | $0.73 | $0.69 | $0.72 | 2.12M |
| 1/20/2026 | $0.70 | $0.73 | $0.67 | $0.70 | 3.52M |
| 1/16/2026 | $0.76 | $0.77 | $0.72 | $0.73 | 3.69M |
| 1/15/2026 | $0.77 | $0.78 | $0.74 | $0.74 | 1.72M |
| 1/14/2026 | $0.77 | $0.77 | $0.73 | $0.76 | 2.39M |
| 1/13/2026 | $0.75 | $0.77 | $0.70 | $0.76 | 2.72M |
| 1/12/2026 | $0.78 | $0.79 | $0.71 | $0.74 | 4.33M |
| 1/9/2026 | $0.77 | $0.79 | $0.75 | $0.76 | 3.12M |
| 1/8/2026 | $0.80 | $0.80 | $0.76 | $0.77 | 3.30M |
| 1/7/2026 | $0.75 | $0.82 | $0.75 | $0.80 | 4.60M |
| 1/6/2026 | $0.75 | $0.76 | $0.72 | $0.74 | 2.69M |
| 1/5/2026 | $0.76 | $0.76 | $0.72 | $0.73 | 3.24M |
| 1/2/2026 | $0.73 | $0.74 | $0.70 | $0.73 | 2.16M |
| 12/31/2025 | $0.69 | $0.71 | $0.68 | $0.71 | 2.97M |
| 12/30/2025 | $0.72 | $0.73 | $0.70 | $0.70 | 2.54M |
| 12/29/2025 | $0.73 | $0.75 | $0.70 | $0.72 | 3.14M |
| 12/26/2025 | $0.74 | $0.76 | $0.71 | $0.75 | 2.34M |
| 12/24/2025 | $0.71 | $0.76 | $0.70 | $0.74 | 2.31M |
| 12/23/2025 | $0.74 | $0.75 | $0.66 | $0.70 | 8.56M |
| 12/22/2025 | $0.73 | $0.77 | $0.68 | $0.76 | 6.38M |
| 12/19/2025 | $0.71 | $0.71 | $0.67 | $0.70 | 4.94M |
| 12/18/2025 | $0.70 | $0.73 | $0.66 | $0.67 | 8.97M |
| 12/17/2025 | $0.78 | $0.78 | $0.66 | $0.67 | 10.13M |
| 12/16/2025 | $0.79 | $0.79 | $0.75 | $0.77 | 6.58M |
| 12/15/2025 | $0.90 | $0.90 | $0.79 | $0.80 | 16.26M |
| 12/12/2025 | $1.05 | $1.05 | $0.79 | $0.85 | 66.59M |
| 12/11/2025 | $1.40 | $1.42 | $1.36 | $1.36 | 3.03M |
| 12/10/2025 | $1.43 | $1.46 | $1.38 | $1.40 | 1.26M |
| 12/9/2025 | $1.39 | $1.45 | $1.35 | $1.41 | 1.30M |
| 12/8/2025 | $1.41 | $1.42 | $1.34 | $1.39 | 1.56M |
| 12/5/2025 | $1.40 | $1.42 | $1.36 | $1.41 | 1.53M |
| 12/4/2025 | $1.31 | $1.42 | $1.31 | $1.38 | 2.08M |
| 12/3/2025 | $1.25 | $1.34 | $1.23 | $1.33 | 1.62M |
| 12/2/2025 | $1.29 | $1.30 | $1.21 | $1.22 | 1.72M |
| 12/1/2025 | $1.37 | $1.38 | $1.26 | $1.28 | 1.60M |
| 11/28/2025 | $1.38 | $1.43 | $1.36 | $1.40 | 1.38M |
| 11/26/2025 | $1.23 | $1.40 | $1.22 | $1.36 | 2.23M |
| 11/25/2025 | $1.23 | $1.25 | $1.18 | $1.23 | 1.30M |
| 11/24/2025 | $1.23 | $1.26 | $1.19 | $1.22 | 1.63M |
| 11/21/2025 | $1.17 | $1.28 | $1.16 | $1.23 | 2.36M |
| 11/20/2025 | $1.17 | $1.27 | $1.15 | $1.16 | 2.30M |
| 11/19/2025 | $1.25 | $1.27 | $1.17 | $1.19 | 2.04M |
| 11/18/2025 | $1.25 | $1.28 | $1.22 | $1.28 | 2.39M |
| 11/17/2025 | $1.34 | $1.36 | $1.24 | $1.26 | 2.78M |
| 11/14/2025 | $1.31 | $1.37 | $1.30 | $1.33 | 1.93M |
| 11/13/2025 | $1.53 | $1.54 | $1.33 | $1.37 | 3.23M |
| 11/12/2025 | $1.42 | $1.56 | $1.41 | $1.54 | 3.15M |
| 11/11/2025 | $1.43 | $1.47 | $1.38 | $1.42 | 2.12M |
| 11/10/2025 | $1.20 | $1.48 | $1.20 | $1.43 | 6.44M |
| 11/7/2025 | $1.31 | $1.34 | $1.25 | $1.28 | 5.20M |
| 11/6/2025 | $1.38 | $1.43 | $1.33 | $1.35 | 2.16M |
| 11/5/2025 | $1.40 | $1.47 | $1.37 | $1.38 | 2.82M |