Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
0.4111
-0.0028 (-0.68%)
At close: May 12, 2025, 4:00 PM
0.4100
-0.0011 (-0.27%)
After-hours: May 12, 2025, 7:59 PM EDT
Tenaya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -0.68% | 2,539,465 |
| May 9, 2025 | 0.45 | 0.45 | 0.39 | 0.41 | 0.41 | -6.06% | 4,017,347 |
| May 8, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -2.07% | 2,722,144 |
| May 7, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -3.60% | 3,096,231 |
| May 6, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -6.23% | 2,521,665 |
| May 5, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -4.29% | 1,334,504 |
| May 2, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 2,033,596 |
| May 1, 2025 | 0.47 | 0.51 | 0.46 | 0.51 | 0.51 | 7.37% | 1,697,841 |
| Apr 30, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | -1.66% | 1,713,738 |
| Apr 29, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -0.17% | 1,594,700 |
| Apr 28, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -1.51% | 1,684,703 |
| Apr 25, 2025 | 0.48 | 0.53 | 0.47 | 0.49 | 0.49 | 6.64% | 3,291,349 |
| Apr 24, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 2.02% | 1,537,003 |
| Apr 23, 2025 | 0.47 | 0.49 | 0.45 | 0.45 | 0.45 | -0.73% | 1,455,405 |
| Apr 22, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.74% | 1,123,605 |
| Apr 21, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 1.82% | 1,556,858 |
| Apr 17, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -2.58% | 1,002,660 |
| Apr 16, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -8.97% | 1,497,900 |
| Apr 15, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 3.55% | 1,318,634 |
| Apr 14, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -0.59% | 1,588,503 |
| Apr 11, 2025 | 0.46 | 0.49 | 0.42 | 0.49 | 0.49 | 12.02% | 1,300,040 |
| Apr 10, 2025 | 0.48 | 0.49 | 0.41 | 0.44 | 0.44 | -2.70% | 1,838,925 |
| Apr 9, 2025 | 0.41 | 0.48 | 0.40 | 0.45 | 0.45 | 8.49% | 2,847,923 |
| Apr 8, 2025 | 0.50 | 0.52 | 0.41 | 0.42 | 0.42 | -13.18% | 3,641,453 |
| Apr 7, 2025 | 0.47 | 0.52 | 0.44 | 0.48 | 0.48 | -3.75% | 5,077,404 |
| Apr 4, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -4.08% | 2,129,483 |
| Apr 3, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | -8.11% | 3,134,128 |
| Apr 2, 2025 | 0.54 | 0.57 | 0.52 | 0.57 | 0.57 | 4.03% | 2,742,001 |
| Apr 1, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -4.58% | 6,941,874 |
| Mar 31, 2025 | 0.64 | 0.65 | 0.57 | 0.57 | 0.57 | -11.25% | 3,106,264 |
| Mar 28, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -7.14% | 1,601,005 |
| Mar 27, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | 7.86% | 1,954,651 |
| Mar 26, 2025 | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | -1.88% | 2,416,200 |
| Mar 25, 2025 | 0.70 | 0.71 | 0.62 | 0.65 | 0.65 | -6.61% | 2,245,668 |
| Mar 24, 2025 | 0.64 | 0.72 | 0.63 | 0.70 | 0.70 | 9.96% | 2,802,360 |
| Mar 21, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | -2.82% | 2,578,217 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -6.12% | 1,290,156 |
| Mar 19, 2025 | 0.68 | 0.70 | 0.63 | 0.70 | 0.70 | 2.18% | 2,257,811 |
| Mar 18, 2025 | 0.73 | 0.73 | 0.66 | 0.68 | 0.68 | -6.45% | 2,532,389 |
| Mar 17, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 4.45% | 3,763,338 |
| Mar 14, 2025 | 0.68 | 0.74 | 0.66 | 0.70 | 0.70 | 4.28% | 5,604,049 |
| Mar 13, 2025 | 0.63 | 0.68 | 0.61 | 0.67 | 0.67 | 11.64% | 6,449,395 |
| Mar 12, 2025 | 0.57 | 0.69 | 0.56 | 0.60 | 0.60 | 11.17% | 16,632,712 |
| Mar 11, 2025 | 0.52 | 0.56 | 0.47 | 0.54 | 0.54 | 6.72% | 7,239,992 |
| Mar 10, 2025 | 0.53 | 0.61 | 0.47 | 0.51 | 0.51 | 11.21% | 17,039,421 |
| Mar 7, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -3.19% | 2,645,044 |
| Mar 6, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | 3.30% | 3,778,930 |
| Mar 5, 2025 | 0.52 | 0.52 | 0.45 | 0.46 | 0.46 | 3.41% | 11,765,048 |
| Mar 4, 2025 | 0.70 | 0.70 | 0.39 | 0.44 | 0.44 | -53.53% | 26,280,208 |
| Mar 3, 2025 | 1.02 | 1.03 | 0.94 | 0.95 | 0.95 | -6.25% | 1,483,848 |