Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
0.6096
-0.0819 (-11.84%)
At close: Jun 27, 2025, 4:00 PM
0.6398
+0.0302 (4.95%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Tenaya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.67 | 0.68 | 0.61 | 0.61 | 0.61 | -11.84% | 8,221,097 |
| Jun 26, 2025 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | 0.22% | 2,207,430 |
| Jun 25, 2025 | 0.65 | 0.69 | 0.61 | 0.69 | 0.69 | 5.60% | 2,682,911 |
| Jun 24, 2025 | 0.56 | 0.65 | 0.56 | 0.65 | 0.65 | 16.97% | 2,872,651 |
| Jun 23, 2025 | 0.59 | 0.60 | 0.54 | 0.56 | 0.56 | -4.85% | 1,905,453 |
| Jun 20, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 1.49% | 3,368,837 |
| Jun 18, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | 0.78% | 1,519,762 |
| Jun 17, 2025 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -7.76% | 2,333,437 |
| Jun 16, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 5.21% | 1,689,897 |
| Jun 13, 2025 | 0.57 | 0.62 | 0.56 | 0.59 | 0.59 | -1.55% | 1,951,052 |
| Jun 12, 2025 | 0.62 | 0.65 | 0.59 | 0.60 | 0.60 | -4.94% | 2,324,782 |
| Jun 11, 2025 | 0.69 | 0.70 | 0.63 | 0.63 | 0.63 | -8.47% | 3,312,538 |
| Jun 10, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | 0.74% | 3,498,040 |
| Jun 9, 2025 | 0.70 | 0.75 | 0.67 | 0.69 | 0.69 | 8.14% | 6,247,888 |
| Jun 6, 2025 | 0.56 | 0.63 | 0.55 | 0.63 | 0.63 | 17.37% | 3,980,309 |
| Jun 5, 2025 | 0.54 | 0.60 | 0.52 | 0.54 | 0.54 | 2.53% | 4,086,605 |
| Jun 4, 2025 | 0.49 | 0.53 | 0.48 | 0.53 | 0.53 | 7.49% | 2,825,761 |
| Jun 3, 2025 | 0.45 | 0.49 | 0.44 | 0.49 | 0.49 | 6.52% | 2,462,081 |
| Jun 2, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | - | 1,472,025 |
| May 30, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 3.51% | 1,421,444 |
| May 29, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | 0.61% | 1,471,467 |
| May 28, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.67% | 1,508,846 |
| May 27, 2025 | 0.44 | 0.48 | 0.43 | 0.45 | 0.45 | 5.44% | 1,732,461 |
| May 23, 2025 | 0.43 | 0.44 | 0.39 | 0.43 | 0.43 | -1.03% | 1,806,186 |
| May 22, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.63% | 1,117,457 |
| May 21, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -7.14% | 2,600,094 |
| May 20, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.44% | 1,995,814 |
| May 19, 2025 | 0.44 | 0.50 | 0.42 | 0.49 | 0.49 | 8.54% | 2,995,757 |
| May 16, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 2.81% | 2,201,093 |
| May 15, 2025 | 0.38 | 0.44 | 0.36 | 0.44 | 0.44 | 12.74% | 3,023,975 |
| May 14, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.65% | 2,261,939 |
| May 13, 2025 | 0.41 | 0.41 | 0.36 | 0.39 | 0.39 | -4.06% | 3,695,473 |
| May 12, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -0.68% | 2,558,301 |
| 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 |