5 DAY PERFORMANCE
+7.93%
1 MONTH PERFORMANCE
+7.02%
3 MONTH PERFORMANCE
+79.15%
6 MONTH PERFORMANCE
+221.41%
YEAR-TO-DATE PERFORMANCE
+213.73%
1 YEAR PERFORMANCE
+206.95%
Tectonic Therapeutic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $50.23 | $51.20 (1.93%) | $51.68 | $49.20 | 78,230 | $754.13 M |
| 12/24/2024 | $48.58 | $50.56 (4.08%) | $53.41 | $48.02 | 87,326 | $744.70 M |
| 12/23/2024 | $47.35 | $47.56 (0.44%) | $47.88 | $45.80 | 41,408 | $700.51 M |
| 12/20/2024 | $43.78 | $47.44 (8.36%) | $48.47 | $43.28 | 228,983 | $698.74 M |
| 12/19/2024 | $44.16 | $44.06 (-0.23%) | $45.42 | $42.83 | 78,906 | $648.96 M |
| 12/18/2024 | $48.04 | $43.20 (-10.07%) | $48.85 | $42.86 | 109,900 | $636.29 M |
| 12/17/2024 | $43.82 | $47.53 (8.47%) | $48.59 | $42.81 | 109,232 | $700.07 M |
| 12/16/2024 | $45.35 | $44.52 (-1.83%) | $47.07 | $44.31 | 87,653 | $655.74 M |
| 12/13/2024 | $45.97 | $45.33 (-1.39%) | $47.02 | $45.18 | 81,400 | $667.67 M |
| 12/12/2024 | $48.58 | $46.36 (-4.57%) | $51.37 | $46.16 | 75,705 | $682.84 M |
| 12/11/2024 | $48.63 | $48.74 (0.23%) | $49.38 | $47.82 | 44,329 | $717.89 M |
| 12/10/2024 | $49.12 | $48.46 (-1.34%) | $51.13 | $47.81 | 74,420 | $713.77 M |
| 12/09/2024 | $51.00 | $49.61 (-2.73%) | $52.00 | $48.57 | 95,236 | $730.71 M |
| 12/06/2024 | $51.38 | $51.47 (0.18%) | $53.33 | $51.11 | 83,000 | $758.10 M |
| 12/05/2024 | $51.14 | $51.26 (0.23%) | $53.34 | $50.42 | 75,071 | $755.01 M |
| 12/04/2024 | $51.38 | $51.28 (-0.19%) | $51.80 | $48.64 | 92,706 | $755.30 M |
| 12/03/2024 | $50.33 | $51.70 (2.72%) | $52.15 | $50.28 | 85,007 | $761.49 M |
| 12/02/2024 | $49.43 | $50.33 (1.82%) | $51.25 | $48.45 | 97,604 | $741.31 M |
| 11/29/2024 | $49.72 | $49.78 (0.12%) | $51.11 | $47.76 | 50,547 | $733.21 M |
| 11/27/2024 | $47.82 | $49.16 (2.8%) | $49.41 | $46.60 | 76,919 | $724.08 M |
| 11/26/2024 | $47.82 | $47.84 (0.04%) | $48.72 | $43.50 | 117,000 | $704.64 M |
| 11/25/2024 | $48.20 | $48.04 (-0.33%) | $50.53 | $47.70 | 100,500 | $707.58 M |
| 11/22/2024 | $45.04 | $48.10 (6.79%) | $48.39 | $44.56 | 112,547 | $708.47 M |
| 11/21/2024 | $43.90 | $44.89 (2.26%) | $45.99 | $43.03 | 105,800 | $661.19 M |
| 11/20/2024 | $43.68 | $44.03 (0.8%) | $44.65 | $42.14 | 143,644 | $648.52 M |
| 11/19/2024 | $38.68 | $40.86 (5.64%) | $41.57 | $38.68 | 91,400 | $601.83 M |
| 11/18/2024 | $40.07 | $38.88 (-2.97%) | $40.30 | $37.50 | 144,300 | $572.66 M |
| 11/15/2024 | $42.98 | $40.45 (-5.89%) | $42.98 | $38.46 | 131,606 | $118.11 M |
| 11/14/2024 | $46.76 | $43.26 (-7.49%) | $46.76 | $41.88 | 120,100 | $126.31 M |
| 11/13/2024 | $48.00 | $46.74 (-2.62%) | $48.63 | $46.26 | 155,700 | $136.47 M |
| 11/12/2024 | $47.99 | $47.75 (-0.5%) | $47.99 | $44.45 | 185,300 | $139.42 M |
| 11/11/2024 | $44.13 | $46.07 (4.4%) | $46.57 | $44.13 | 157,227 | $134.52 M |
| 11/08/2024 | $43.90 | $43.96 (0.14%) | $44.54 | $38.04 | 141,453 | $128.36 M |
| 11/07/2024 | $45.47 | $45.33 (-0.31%) | $47.00 | $44.35 | 135,736 | $132.36 M |
| 11/06/2024 | $42.59 | $44.85 (5.31%) | $45.00 | $40.00 | 207,800 | $130.96 M |
| 11/05/2024 | $42.07 | $43.02 (2.26%) | $43.42 | $41.62 | 184,112 | $125.61 M |
| 11/04/2024 | $40.61 | $41.87 (3.1%) | $43.35 | $39.60 | 130,000 | $122.26 M |
| 11/01/2024 | $41.03 | $40.88 (-0.37%) | $41.60 | $39.89 | 168,800 | $119.36 M |
| 10/31/2024 | $40.35 | $41.03 (1.69%) | $41.49 | $38.48 | 132,978 | $119.80 M |
| 10/30/2024 | $41.20 | $41.06 (-0.34%) | $41.41 | $39.45 | 168,300 | $119.89 M |
| 10/29/2024 | $39.65 | $40.98 (3.35%) | $41.00 | $38.39 | 138,928 | $119.66 M |
| 10/28/2024 | $39.53 | $39.46 (-0.18%) | $41.60 | $38.47 | 110,313 | $115.22 M |
| 10/25/2024 | $38.10 | $38.74 (1.68%) | $39.40 | $36.10 | 124,461 | $113.12 M |
| 10/24/2024 | $34.60 | $36.40 (5.2%) | $36.51 | $34.53 | 82,177 | $106.28 M |
| 10/23/2024 | $36.06 | $34.51 (-4.3%) | $36.29 | $34.19 | 60,100 | $100.76 M |
| 10/22/2024 | $36.82 | $36.31 (-1.39%) | $36.97 | $35.77 | 85,900 | $106.02 M |
| 10/21/2024 | $37.40 | $36.90 (-1.34%) | $37.70 | $36.16 | 106,969 | $107.74 M |
| 10/18/2024 | $36.20 | $37.40 (3.31%) | $37.99 | $35.67 | 106,708 | $109.20 M |
| 10/17/2024 | $35.51 | $35.93 (1.18%) | $36.62 | $34.68 | 96,424 | $104.91 M |
| 10/16/2024 | $33.63 | $35.40 (5.26%) | $35.55 | $33.26 | 84,159 | $103.36 M |
| 10/15/2024 | $33.75 | $33.93 (0.53%) | $34.70 | $33.56 | 74,600 | $99.07 M |
| 10/14/2024 | $31.36 | $33.75 (7.62%) | $34.00 | $31.36 | 132,911 | $98.55 M |
| 10/11/2024 | $30.86 | $31.36 (1.62%) | $31.86 | $30.14 | 80,400 | $91.57 M |
| 10/10/2024 | $30.56 | $31.00 (1.44%) | $31.22 | $29.91 | 47,926 | $90.52 M |
| 10/09/2024 | $32.11 | $31.18 (-2.9%) | $32.33 | $30.00 | 58,900 | $91.04 M |
| 10/08/2024 | $31.97 | $31.94 (-0.09%) | $32.57 | $31.12 | 75,300 | $93.26 M |
| 10/07/2024 | $33.53 | $32.41 (-3.34%) | $34.50 | $32.21 | 123,524 | $94.63 M |
| 10/04/2024 | $29.96 | $33.02 (10.21%) | $33.30 | $29.69 | 238,711 | $96.41 M |
| 10/03/2024 | $29.68 | $29.68 (0%) | $30.49 | $29.25 | 57,700 | $86.66 M |
| 10/02/2024 | $27.93 | $29.98 (7.34%) | $30.77 | $27.80 | 200,400 | $87.54 M |
| 10/01/2024 | $30.49 | $28.00 (-8.17%) | $30.49 | $27.21 | 163,853 | $81.76 M |
| 09/30/2024 | $30.36 | $30.30 (-0.2%) | $30.94 | $29.04 | 142,004 | $88.47 M |
| 09/27/2024 | $30.02 | $30.60 (1.93%) | $31.66 | $29.60 | 236,006 | $89.35 M |
| 09/26/2024 | $29.95 | $28.58 (-4.57%) | $31.31 | $27.61 | 369,300 | $83.45 M |