Tenaya Therapeutics

TNYA
🏛️ usa →
1.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.04 19.47 18.58 18.95 0.2M
2021-12-30 19.44 20.49 18.48 19.00 0.1M
2021-12-29 20.40 20.98 18.50 19.23 0.1M
2021-12-28 21.30 21.50 20.31 20.59 0.1M
2021-12-27 21.69 21.69 20.22 20.88 0.0M
2021-12-23 21.37 22.87 20.91 21.36 0.1M
2021-12-22 19.40 21.30 18.66 20.99 0.1M
2021-12-21 18.85 20.06 18.75 19.26 0.1M
2021-12-20 19.35 19.86 18.19 18.84 0.1M
2021-12-17 20.11 20.59 18.14 19.88 0.5M
2021-12-16 20.03 21.40 19.19 20.23 0.1M
2021-12-15 19.22 20.33 17.56 20.13 0.1M
2021-12-14 19.46 20.94 18.00 19.05 0.2M
2021-12-13 19.39 22.13 19.39 19.80 0.1M
2021-12-10 19.08 19.96 17.81 19.75 0.1M
2021-12-09 21.27 21.89 17.81 18.75 0.1M
2021-12-08 19.31 22.44 19.31 21.62 0.1M
2021-12-07 20.11 21.77 19.25 19.51 0.1M
2021-12-06 19.02 20.83 18.76 19.85 0.1M
2021-12-03 20.20 20.41 18.07 18.89 0.1M
2021-12-02 19.68 21.04 18.06 19.85 0.1M
2021-12-01 20.40 21.81 19.31 19.65 0.1M
2021-11-30 18.56 20.07 18.18 19.65 0.1M
2021-11-29 19.79 20.32 18.15 18.69 0.1M
2021-11-26 18.87 21.56 18.65 19.12 0.0M
2021-11-24 18.52 20.06 18.00 19.92 0.0M
2021-11-23 20.00 20.80 17.31 18.51 0.2M
2021-11-22 21.62 21.99 19.35 19.86 0.1M
2021-11-19 21.00 21.99 20.77 21.65 0.1M
2021-11-18 21.14 22.16 20.62 21.27 0.1M
2021-11-17 22.34 22.98 20.45 21.31 0.1M
2021-11-16 23.48 23.78 22.18 22.42 0.1M
2021-11-15 26.03 26.93 22.91 23.75 0.1M
2021-11-12 29.73 29.88 26.53 26.76 0.1M
2021-11-11 28.31 30.93 27.56 29.58 0.1M
2021-11-10 27.25 28.25 27.25 27.94 0.1M
2021-11-09 29.25 29.55 27.28 27.46 0.1M
2021-11-08 27.96 32.00 27.74 29.00 0.3M
2021-11-05 26.91 27.41 25.66 27.15 0.1M
2021-11-04 25.70 27.68 25.03 26.37 0.1M
2021-11-03 25.13 26.15 24.57 25.38 0.1M
2021-11-02 25.00 25.93 24.14 25.57 0.1M
2021-11-01 25.76 25.81 24.44 24.92 0.1M
2021-10-29 24.13 25.95 23.87 25.71 0.1M
2021-10-28 22.29 24.48 22.29 24.25 0.1M
2021-10-27 24.20 24.60 22.18 22.19 0.1M
2021-10-26 22.99 25.27 21.89 24.59 0.1M
2021-10-25 21.90 22.98 21.60 22.80 0.1M
2021-10-22 20.51 21.94 19.70 21.86 0.1M
2021-10-21 20.78 21.68 20.31 20.66 0.1M
2021-10-20 20.02 20.93 19.16 20.68 0.1M
2021-10-19 20.98 21.32 19.42 20.04 0.1M
2021-10-18 20.32 21.19 19.96 21.01 0.1M
2021-10-15 20.82 20.98 19.52 20.56 0.1M
2021-10-14 18.74 20.81 18.27 20.31 0.1M
2021-10-13 18.91 19.25 18.00 18.41 0.1M
2021-10-12 20.28 20.41 18.50 18.90 0.1M
2021-10-11 23.82 24.07 19.80 20.11 0.1M
2021-10-08 23.23 24.15 22.49 23.84 0.0M
2021-10-07 23.88 24.48 22.50 22.89 0.2M
2021-10-06 23.97 24.39 23.02 24.12 0.2M
2021-10-05 23.50 24.44 22.20 24.09 0.1M
2021-10-04 21.89 24.22 20.75 23.26 0.1M
2021-10-01 20.79 22.22 18.71 21.99 0.1M
2021-09-30 20.11 21.08 18.82 20.65 0.1M
2021-09-29 20.27 20.95 19.27 20.03 0.0M
2021-09-28 20.47 21.00 19.19 20.14 0.1M
2021-09-27 18.73 21.07 18.73 20.74 0.1M
2021-09-24 19.01 19.39 18.25 18.80 0.1M
2021-09-23 18.25 19.57 18.00 19.27 0.1M
2021-09-22 20.43 20.66 18.02 18.21 0.2M
2021-09-21 19.77 20.58 18.69 20.32 0.2M
2021-09-20 20.15 20.63 19.22 19.43 0.2M
2021-09-17 23.72 24.43 20.62 20.85 2.0M
2021-09-16 24.49 24.49 23.48 24.05 0.2M
2021-09-15 22.78 24.81 22.60 24.18 0.2M
2021-09-14 22.04 23.66 20.78 22.97 0.2M
2021-09-13 24.47 25.32 21.60 22.30 0.1M
2021-09-10 24.76 25.35 23.75 24.10 0.1M
2021-09-09 24.13 25.99 24.13 24.79 0.1M
2021-09-08 25.41 25.90 24.49 24.75 0.1M
2021-09-07 24.96 26.37 23.80 25.51 0.2M
2021-09-03 23.27 26.50 23.27 24.64 0.1M
2021-09-02 18.90 23.39 18.75 23.11 0.2M
2021-09-01 20.86 21.18 18.34 19.23 0.3M
2021-08-31 26.02 27.43 20.10 20.25 0.3M
2021-08-30 27.74 28.72 25.65 25.78 0.2M
2021-08-27 23.69 27.71 22.92 26.66 0.3M
2021-08-26 22.60 24.24 22.45 23.49 0.3M
2021-08-25 24.15 24.50 22.31 22.35 0.3M
2021-08-24 23.80 24.81 23.29 23.94 0.2M
2021-08-23 22.67 23.80 21.89 23.35 0.2M
2021-08-20 21.52 22.99 20.44 22.67 0.3M
2021-08-19 21.90 22.95 20.10 21.16 0.2M
2021-08-18 22.82 23.40 21.24 21.65 0.2M
2021-08-17 21.78 23.60 20.40 22.52 0.3M
2021-08-16 23.24 23.40 20.44 21.34 0.3M
2021-08-13 21.91 24.29 20.98 23.00 0.4M
2021-08-12 20.00 22.50 19.47 22.05 0.2M
2021-08-11 19.80 20.76 19.51 20.54 0.2M
2021-08-10 20.41 20.71 18.53 20.00 0.3M
2021-08-09 18.00 19.99 17.05 19.99 0.3M
2021-08-06 19.40 19.73 16.52 18.50 0.3M
2021-08-05 17.65 19.40 17.49 19.00 0.4M
2021-08-04 18.43 19.44 16.58 17.23 0.4M
2021-08-03 18.00 18.75 17.65 18.21 0.1M
2021-08-02 16.49 18.33 15.83 18.32 0.4M
2021-07-30 19.50 21.00 15.35 15.35 2.0M