5 DAY PERFORMANCE
-7.50%
1 MONTH PERFORMANCE
-13.28%
3 MONTH PERFORMANCE
-53.36%
6 MONTH PERFORMANCE
-59.19%
YEAR-TO-DATE PERFORMANCE
-22.38%
1 YEAR PERFORMANCE
-79.06%
Tenaya Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.07 | 986,903 | $95.64 M |
02/20/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.09 | 975,400 | $97.36 M |
02/19/2025 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.11 | 1.39 M | $96.50 M |
02/18/2025 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.11 | 3.13 M | $98.23 M |
02/14/2025 | $0.98 | $1.20 (23.06%) | $1.24 | $0.97 | 4.11 M | $103.40 M |
02/13/2025 | $0.90 | $0.95 (5.53%) | $0.96 | $0.87 | 1.01 M | $81.60 M |
02/12/2025 | $0.96 | $0.90 (-6.51%) | $0.96 | $0.87 | 1.36 M | $77.33 M |
02/11/2025 | $0.90 | $0.94 (4.8%) | $0.96 | $0.86 | 1.74 M | $81.29 M |
02/10/2025 | $0.99 | $0.90 (-9.38%) | $1.00 | $0.86 | 2.72 M | $77.30 M |
02/07/2025 | $1.01 | $0.96 (-4.5%) | $1.07 | $0.95 | 2.19 M | $83.10 M |
02/06/2025 | $1.05 | $1.00 (-4.76%) | $1.08 | $1.00 | 3.06 M | $86.16 M |
02/05/2025 | $1.04 | $1.04 (0%) | $1.08 | $1.04 | 1.37 M | $89.61 M |
02/04/2025 | $1.06 | $1.03 (-2.83%) | $1.12 | $1.02 | 1.75 M | $88.75 M |
02/03/2025 | $1.04 | $1.05 (0.96%) | $1.09 | $1.02 | 1.56 M | $90.47 M |
01/31/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.04 | 1.38 M | $91.33 M |
01/30/2025 | $1.08 | $1.06 (-1.85%) | $1.12 | $1.04 | 1.60 M | $91.33 M |
01/29/2025 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.04 | 1.75 M | $90.47 M |
01/28/2025 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.10 | 1.56 M | $97.36 M |
01/27/2025 | $1.18 | $1.14 (-3.39%) | $1.24 | $1.14 | 2.09 M | $98.23 M |
01/24/2025 | $1.26 | $1.21 (-3.97%) | $1.28 | $1.21 | 2.15 M | $104.26 M |
01/23/2025 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.25 | 1.60 M | $108.57 M |
01/22/2025 | $1.31 | $1.28 (-2.29%) | $1.36 | $1.26 | 1.69 M | $110.29 M |
01/21/2025 | $1.42 | $1.30 (-8.45%) | $1.42 | $1.30 | 2.29 M | $112.01 M |
01/17/2025 | $1.40 | $1.40 (0%) | $1.43 | $1.36 | 1.45 M | $120.63 M |
01/16/2025 | $1.48 | $1.39 (-6.08%) | $1.49 | $1.37 | 1.59 M | $119.77 M |
01/15/2025 | $1.47 | $1.47 (0%) | $1.52 | $1.45 | 1.54 M | $126.66 M |
01/14/2025 | $1.55 | $1.43 (-7.74%) | $1.55 | $1.43 | 1.82 M | $123.21 M |
01/13/2025 | $1.45 | $1.50 (3.45%) | $1.55 | $1.44 | 2.32 M | $129.24 M |
01/10/2025 | $1.42 | $1.46 (2.82%) | $1.49 | $1.33 | 1.93 M | $125.80 M |
01/08/2025 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.40 | 2.51 M | $122.35 M |
01/07/2025 | $1.51 | $1.49 (-1.32%) | $1.63 | $1.48 | 2.53 M | $128.38 M |
01/06/2025 | $1.54 | $1.52 (-1.3%) | $1.57 | $1.46 | 3.23 M | $130.97 M |
01/03/2025 | $1.43 | $1.52 (6.29%) | $1.55 | $1.42 | 2.36 M | $130.97 M |
01/02/2025 | $1.49 | $1.42 (-4.7%) | $1.58 | $1.41 | 2.70 M | $122.35 M |
12/31/2024 | $1.46 | $1.43 (-2.05%) | $1.56 | $1.42 | 2.57 M | $123.21 M |
12/30/2024 | $1.41 | $1.45 (2.84%) | $1.50 | $1.39 | 3.90 M | $124.94 M |
12/27/2024 | $1.55 | $1.50 (-3.23%) | $1.59 | $1.46 | 3.42 M | $129.24 M |
12/26/2024 | $1.60 | $1.61 (0.63%) | $1.68 | $1.55 | 3.19 M | $138.72 M |
12/24/2024 | $1.52 | $1.66 (9.21%) | $1.66 | $1.50 | 4.07 M | $143.03 M |
12/23/2024 | $1.75 | $1.59 (-9.14%) | $1.88 | $1.53 | 7.04 M | $137.00 M |
12/20/2024 | $1.40 | $1.67 (19.29%) | $1.67 | $1.35 | 9.58 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 |