-
5 DAY PERFORMANCE
-26.45% -
1 MONTH PERFORMANCE
+20.12% -
3 MONTH PERFORMANCE
-28.27% -
6 MONTH PERFORMANCE
-53.86% -
YEAR-TO-DATE PERFORMANCE
-37.35% -
1 YEAR PERFORMANCE
+5.18%
Tenaya Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.06 | $2.02 (-1.94%) | $2.16 | $1.95 | 3.67 M | $181.37 M |
| 11/13/2024 | $2.23 | $2.09 (-6.28%) | $2.30 | $2.04 | 4.26 M | $180.08 M |
| 11/12/2024 | $2.59 | $2.21 (-14.67%) | $2.59 | $2.15 | 5.56 M | $190.42 M |
| 11/11/2024 | $2.97 | $2.57 (-13.47%) | $3.03 | $2.45 | 6.10 M | $221.44 M |
| 11/08/2024 | $3.00 | $2.76 (-8%) | $3.13 | $2.64 | 7.14 M | $237.81 M |
| 11/07/2024 | $2.34 | $2.50 (6.84%) | $2.80 | $2.29 | 6.78 M | $215.41 M |
| 11/06/2024 | $2.25 | $2.23 (-0.89%) | $2.33 | $2.03 | 4.30 M | $192.14 M |
| 11/05/2024 | $2.38 | $2.13 (-10.5%) | $2.44 | $2.00 | 8.08 M | $183.53 M |
| 11/04/2024 | $2.20 | $2.41 (9.55%) | $2.75 | $2.17 | 37.30 M | $207.65 M |
| 11/01/2024 | $1.91 | $1.94 (1.57%) | $1.95 | $1.85 | 475,122 | $166.27 M |
| 10/31/2024 | $2.06 | $1.92 (-6.8%) | $2.06 | $1.88 | 473,008 | $164.56 M |
| 10/30/2024 | $1.97 | $2.05 (4.06%) | $2.08 | $1.97 | 434,552 | $175.70 M |
| 10/29/2024 | $2.11 | $1.96 (-7.11%) | $2.11 | $1.93 | 495,308 | $167.98 M |
| 10/28/2024 | $1.95 | $2.08 (6.67%) | $2.19 | $1.94 | 816,184 | $178.27 M |
| 10/25/2024 | $1.84 | $1.91 (3.8%) | $1.99 | $1.84 | 368,763 | $163.70 M |
| 10/24/2024 | $1.87 | $1.83 (-2.14%) | $1.94 | $1.82 | 282,611 | $156.84 M |
| 10/23/2024 | $1.92 | $1.87 (-2.6%) | $1.94 | $1.83 | 271,479 | $160.27 M |
| 10/22/2024 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.83 | 286,448 | $163.70 M |
| 10/21/2024 | $2.06 | $1.92 (-6.8%) | $2.08 | $1.92 | 548,700 | $164.56 M |
| 10/18/2024 | $2.21 | $2.04 (-7.69%) | $2.52 | $1.99 | 2.73 M | $174.84 M |
| 10/17/2024 | $1.75 | $2.15 (22.86%) | $2.16 | $1.73 | 1.09 M | $184.27 M |
| 10/16/2024 | $1.71 | $1.75 (2.34%) | $1.79 | $1.69 | 566,922 | $149.99 M |
| 10/15/2024 | $1.66 | $1.69 (1.81%) | $1.77 | $1.65 | 476,348 | $144.84 M |
| 10/14/2024 | $1.84 | $1.69 (-8.15%) | $1.84 | $1.67 | 449,647 | $144.84 M |
| 10/11/2024 | $1.65 | $1.77 (7.27%) | $1.77 | $1.65 | 322,832 | $151.70 M |
| 10/10/2024 | $1.69 | $1.64 (-2.96%) | $1.71 | $1.61 | 344,700 | $140.56 M |
| 10/09/2024 | $1.70 | $1.72 (1.18%) | $1.74 | $1.63 | 678,642 | $147.42 M |
| 10/08/2024 | $1.76 | $1.73 (-1.7%) | $1.80 | $1.70 | 425,608 | $148.27 M |
| 10/07/2024 | $1.80 | $1.77 (-1.67%) | $1.87 | $1.69 | 615,671 | $151.70 M |
| 10/04/2024 | $1.92 | $1.77 (-7.81%) | $1.92 | $1.68 | 724,150 | $151.70 M |
| 10/03/2024 | $1.78 | $1.90 (6.74%) | $1.92 | $1.76 | 369,100 | $162.84 M |
| 10/02/2024 | $1.85 | $1.78 (-3.78%) | $1.91 | $1.71 | 1.45 M | $152.56 M |
| 10/01/2024 | $1.90 | $1.87 (-1.58%) | $1.97 | $1.82 | 767,900 | $160.27 M |
| 09/30/2024 | $1.98 | $1.93 (-2.53%) | $2.09 | $1.90 | 387,300 | $165.41 M |
| 09/27/2024 | $2.04 | $1.99 (-2.45%) | $2.10 | $1.97 | 369,200 | $170.56 M |
| 09/26/2024 | $1.99 | $2.02 (1.51%) | $2.03 | $1.98 | 224,600 | $173.13 M |
| 09/25/2024 | $1.97 | $1.94 (-1.52%) | $2.01 | $1.92 | 194,768 | $166.27 M |
| 09/24/2024 | $2.00 | $1.97 (-1.5%) | $2.01 | $1.90 | 222,205 | $168.84 M |
| 09/23/2024 | $2.18 | $1.98 (-9.17%) | $2.18 | $1.96 | 310,086 | $169.70 M |
| 09/20/2024 | $2.12 | $2.13 (0.47%) | $2.23 | $2.09 | 706,910 | $182.55 M |
| 09/19/2024 | $2.11 | $2.19 (3.79%) | $2.20 | $2.03 | 312,400 | $187.70 M |
| 09/18/2024 | $2.05 | $2.02 (-1.46%) | $2.15 | $2.01 | 320,500 | $173.13 M |
| 09/17/2024 | $1.98 | $2.07 (4.55%) | $2.11 | $1.96 | 689,489 | $177.41 M |
| 09/16/2024 | $2.00 | $1.99 (-0.5%) | $2.06 | $1.88 | 627,044 | $170.56 M |
| 09/13/2024 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.95 | 1.09 M | $171.41 M |
| 09/12/2024 | $2.20 | $2.06 (-6.36%) | $2.30 | $2.02 | 622,927 | $176.56 M |
| 09/11/2024 | $2.28 | $2.20 (-3.51%) | $2.30 | $2.13 | 469,528 | $188.55 M |
| 09/10/2024 | $2.41 | $2.30 (-4.56%) | $2.41 | $2.21 | 348,146 | $197.12 M |
| 09/09/2024 | $2.31 | $2.41 (4.33%) | $2.44 | $2.30 | 180,500 | $206.55 M |
| 09/06/2024 | $2.42 | $2.31 (-4.55%) | $2.49 | $2.22 | 262,711 | $197.98 M |
| 09/05/2024 | $2.46 | $2.42 (-1.63%) | $2.54 | $2.37 | 219,754 | $207.41 M |
| 09/04/2024 | $2.53 | $2.44 (-3.56%) | $2.56 | $2.37 | 246,900 | $209.12 M |
| 09/03/2024 | $2.68 | $2.53 (-5.6%) | $2.90 | $2.50 | 534,300 | $216.84 M |
| 08/30/2024 | $2.78 | $2.68 (-3.6%) | $2.85 | $2.62 | 259,400 | $229.69 M |
| 08/29/2024 | $2.69 | $2.77 (2.97%) | $2.89 | $2.69 | 418,017 | $237.41 M |
| 08/28/2024 | $2.72 | $2.65 (-2.57%) | $2.80 | $2.62 | 330,864 | $227.12 M |
| 08/27/2024 | $2.90 | $2.74 (-5.52%) | $2.96 | $2.73 | 311,338 | $234.84 M |
| 08/26/2024 | $2.89 | $2.90 (0.35%) | $2.97 | $2.80 | 451,800 | $248.55 M |
| 08/23/2024 | $2.75 | $2.85 (3.64%) | $2.92 | $2.75 | 293,200 | $244.26 M |
| 08/22/2024 | $2.90 | $2.72 (-6.21%) | $2.95 | $2.69 | 303,710 | $233.12 M |
| 08/21/2024 | $2.93 | $2.91 (-0.68%) | $3.02 | $2.84 | 281,544 | $249.41 M |
| 08/20/2024 | $2.93 | $2.89 (-1.37%) | $3.05 | $2.86 | 181,544 | $247.69 M |
| 08/19/2024 | $2.88 | $2.95 (2.43%) | $3.00 | $2.84 | 483,192 | $252.83 M |
| 08/16/2024 | $2.99 | $2.89 (-3.34%) | $3.04 | $2.79 | 449,052 | $247.69 M |
| 08/15/2024 | $2.97 | $3.00 (1.01%) | $3.09 | $2.88 | 475,300 | $257.12 M |
| 08/14/2024 | $3.06 | $2.83 (-7.52%) | $3.08 | $2.81 | 396,924 | $242.55 M |