Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tenaya Therapeutics Inc (NQ: TNYA )

4.540 +0.180 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 4.400 4.600 4.230 4.540 260,164 +0.18(+4.13%)
May 23, 2024 4.440 4.470 4.210 4.360 283,371 -0.06(-1.36%)
May 22, 2024 4.130 4.470 4.130 4.420 329,156 +0.24(+5.74%)
May 21, 2024 4.220 4.285 3.810 4.180 1,007,070 -0.07(-1.65%)
May 20, 2024 4.650 4.650 4.240 4.250 267,107 -0.41(-8.80%)
May 17, 2024 4.290 4.670 4.250 4.660 613,440 +0.41(+9.65%)
May 16, 2024 4.250 4.470 4.120 4.250 356,473 +0.00(+0.00%)
May 15, 2024 4.590 4.780 4.250 4.250 331,842 -0.15(-3.41%)
May 14, 2024 4.400 4.490 4.240 4.400 133,550 +0.12(+2.80%)
May 13, 2024 4.270 4.380 4.210 4.280 132,498 +0.08(+1.90%)
May 10, 2024 4.540 4.540 4.140 4.200 179,517 -0.28(-6.25%)
May 09, 2024 4.470 4.630 4.402 4.480 291,461 -0.03(-0.67%)
May 08, 2024 4.600 4.600 4.490 4.510 164,584 -0.10(-2.17%)
May 07, 2024 4.540 4.720 4.470 4.610 398,947 +0.07(+1.54%)
May 06, 2024 4.760 4.890 4.500 4.540 235,331 -0.14(-2.99%)
May 03, 2024 4.720 4.960 4.590 4.680 91,741 +0.06(+1.30%)
May 02, 2024 4.790 4.800 4.590 4.620 156,859 -0.06(-1.28%)
May 01, 2024 4.580 4.810 4.470 4.680 155,344 +0.14(+3.08%)
Apr 30, 2024 4.510 4.640 4.450 4.540 171,204 +0.00(+0.00%)
Apr 29, 2024 4.310 4.640 4.310 4.540 157,109 +0.23(+5.34%)
Apr 26, 2024 4.250 4.360 4.222 4.310 100,974 +0.09(+2.13%)
Apr 25, 2024 4.250 4.300 3.970 4.220 384,566 -0.16(-3.65%)
Apr 24, 2024 4.450 4.515 4.310 4.380 321,384 -0.07(-1.57%)
Apr 23, 2024 4.430 4.690 4.430 4.450 145,054 +0.02(+0.45%)
Apr 22, 2024 4.330 4.514 4.260 4.430 296,657 +0.11(+2.55%)
Apr 19, 2024 4.240 4.378 4.150 4.320 409,291 +0.03(+0.70%)
Apr 18, 2024 4.290 4.400 4.140 4.290 288,177 -0.01(-0.23%)
Apr 17, 2024 4.540 4.540 4.250 4.300 260,747 -0.16(-3.59%)
Apr 16, 2024 4.380 4.530 4.361 4.460 181,550 -0.01(-0.22%)
Apr 15, 2024 4.500 4.660 4.400 4.470 284,060 +0.01(+0.22%)
Apr 12, 2024 4.720 4.840 4.390 4.460 324,008 -0.23(-4.90%)
Apr 11, 2024 4.530 4.760 4.420 4.690 190,498 +0.21(+4.69%)
Apr 10, 2024 4.430 4.506 4.320 4.480 510,730 -0.05(-1.10%)
Apr 09, 2024 4.660 4.740 4.480 4.530 295,188 -0.10(-2.16%)
Apr 08, 2024 4.790 4.790 4.520 4.630 133,379 -0.06(-1.28%)
Apr 05, 2024 4.540 4.720 4.450 4.690 372,467 +0.11(+2.40%)
Apr 04, 2024 4.880 5.100 4.520 4.580 364,923 -0.21(-4.38%)
Apr 03, 2024 4.530 4.800 4.450 4.790 135,349 +0.20(+4.36%)
Apr 02, 2024 4.860 4.860 4.380 4.590 633,985 -0.40(-8.02%)
Apr 01, 2024 5.250 5.250 4.800 4.990 376,719 -0.24(-4.59%)
Mar 28, 2024 5.160 5.320 5.060 5.230 238,833 +0.07(+1.36%)
Mar 27, 2024 4.890 5.290 4.750 5.160 622,371 +0.33(+6.83%)
Mar 26, 2024 4.950 4.950 4.730 4.830 295,487 -0.03(-0.62%)
Mar 25, 2024 4.690 4.980 4.640 4.860 318,938 +0.14(+2.97%)
Mar 22, 2024 4.820 4.900 4.530 4.720 474,493 -0.06(-1.26%)
Mar 21, 2024 4.990 5.020 4.750 4.780 470,421 -0.12(-2.45%)
Mar 20, 2024 4.520 5.030 4.350 4.900 646,565 +0.37(+8.17%)
Mar 19, 2024 4.780 4.800 4.410 4.530 852,754 -0.29(-6.02%)
Mar 18, 2024 4.930 5.390 4.750 4.820 377,034 -0.15(-3.12%)
Mar 15, 2024 4.810 5.230 4.800 4.975 1,109,169 +0.21(+4.30%)
Mar 14, 2024 5.330 5.339 4.110 4.770 2,367,178 -0.64(-11.83%)
Mar 13, 2024 5.430 5.550 5.320 5.410 430,292 -0.14(-2.52%)
Mar 12, 2024 5.580 5.730 5.400 5.550 610,046 +0.03(+0.54%)
Mar 11, 2024 6.310 6.470 5.430 5.520 678,838 -0.88(-13.75%)
Mar 08, 2024 6.470 6.780 6.360 6.400 323,683 +0.10(+1.59%)
Mar 07, 2024 6.480 6.620 6.220 6.300 669,567 -0.30(-4.55%)
Mar 06, 2024 6.930 6.930 6.530 6.600 708,529 -0.20(-2.94%)
Mar 05, 2024 6.600 7.010 6.600 6.800 1,010,351 +0.19(+2.87%)
Mar 04, 2024 6.900 6.950 6.440 6.610 515,687 -0.06(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.