5 DAY PERFORMANCE
+18.44%
1 MONTH PERFORMANCE
-29.83%
3 MONTH PERFORMANCE
-21.60%
6 MONTH PERFORMANCE
-46.47%
YEAR-TO-DATE PERFORMANCE
-48.46%
1 YEAR PERFORMANCE
-44.70%
Tenaya Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.40 | $1.67 (19.29%) | $1.67 | $1.35 | 9.54 M | $143.89 M |
| 12/19/2024 | $1.26 | $1.41 (11.9%) | $1.41 | $1.22 | 6.57 M | $121.49 M |
| 12/18/2024 | $1.42 | $1.23 (-13.38%) | $1.44 | $1.21 | 11.19 M | $105.98 M |
| 12/17/2024 | $2.00 | $1.41 (-29.5%) | $2.00 | $0.99 | 42.46 M | $121.49 M |
| 12/16/2024 | $2.77 | $2.88 (3.97%) | $2.92 | $2.61 | 2.52 M | $248.15 M |
| 12/13/2024 | $2.87 | $2.75 (-4.18%) | $2.95 | $2.56 | 4.43 M | $236.95 M |
| 12/12/2024 | $3.63 | $2.75 (-24.24%) | $3.69 | $2.67 | 7.63 M | $236.95 M |
| 12/11/2024 | $3.58 | $3.66 (2.23%) | $3.69 | $3.53 | 2.87 M | $315.36 M |
| 12/10/2024 | $3.94 | $3.58 (-9.14%) | $4.01 | $3.54 | 4.11 M | $308.46 M |
| 12/09/2024 | $3.67 | $3.78 (3%) | $3.96 | $3.63 | 5.04 M | $325.70 M |
| 12/06/2024 | $3.34 | $3.58 (7.19%) | $3.59 | $3.27 | 4.07 M | $308.46 M |
| 12/05/2024 | $3.39 | $3.32 (-2.06%) | $3.44 | $3.26 | 3.53 M | $286.06 M |
| 12/04/2024 | $3.44 | $3.42 (-0.58%) | $3.56 | $3.30 | 3.74 M | $294.68 M |
| 12/03/2024 | $3.58 | $3.46 (-3.35%) | $3.60 | $3.21 | 3.74 M | $298.12 M |
| 12/02/2024 | $3.58 | $3.58 (0%) | $3.75 | $3.40 | 5.24 M | $308.46 M |
| 11/29/2024 | $3.23 | $3.57 (10.53%) | $3.68 | $3.16 | 4.62 M | $307.60 M |
| 11/27/2024 | $3.58 | $3.29 (-8.1%) | $3.70 | $2.95 | 8.68 M | $283.48 M |
| 11/26/2024 | $3.09 | $3.29 (6.47%) | $3.53 | $2.83 | 9.40 M | $283.48 M |
| 11/25/2024 | $2.45 | $2.96 (20.82%) | $3.06 | $2.44 | 7.47 M | $255.04 M |
| 11/22/2024 | $2.16 | $2.38 (10.19%) | $2.39 | $2.10 | 3.02 M | $205.07 M |
| 11/21/2024 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.08 | 2.86 M | $186.11 M |
| 11/20/2024 | $2.45 | $2.22 (-9.39%) | $2.46 | $2.17 | 4.72 M | $191.28 M |
| 11/19/2024 | $2.26 | $2.27 (0.44%) | $2.51 | $2.16 | 7.47 M | $195.59 M |
| 11/18/2024 | $2.12 | $2.06 (-2.83%) | $2.26 | $2.03 | 3.68 M | $177.50 M |
| 11/15/2024 | $2.05 | $1.97 (-3.9%) | $2.07 | $1.91 | 3.11 M | $169.74 M |
| 11/14/2024 | $2.06 | $2.02 (-1.94%) | $2.16 | $1.95 | 3.74 M | $174.05 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 |