Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Tenaya Therapeutics Inc (NQ: TNYA )

5.900 +0.060 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 5.820 6.200 5.650 5.900 468,604 +0.06(+1.03%)
Feb 27, 2024 5.460 5.880 5.230 5.840 898,618 +0.15(+2.64%)
Feb 26, 2024 5.150 5.720 5.150 5.690 497,779 +0.47(+9.00%)
Feb 23, 2024 5.280 5.320 5.070 5.220 315,937 -0.08(-1.51%)
Feb 22, 2024 5.300 5.410 5.100 5.300 560,895 +0.00(+0.00%)
Feb 21, 2024 5.180 5.530 5.180 5.300 730,289 +0.06(+1.15%)
Feb 20, 2024 6.190 6.290 5.110 5.240 1,260,353 -1.08(-17.09%)
Feb 16, 2024 5.750 6.350 5.570 6.320 729,705 +0.54(+9.34%)
Feb 15, 2024 6.050 6.098 5.560 5.780 631,735 +0.28(+5.09%)
Feb 14, 2024 5.350 5.650 5.350 5.500 300,829 +0.24(+4.56%)
Feb 13, 2024 5.310 5.460 5.130 5.260 800,761 -0.40(-7.07%)
Feb 12, 2024 5.820 6.190 5.400 5.660 844,731 -0.02(-0.35%)
Feb 09, 2024 5.290 5.759 5.230 5.680 534,563 +0.55(+10.72%)
Feb 08, 2024 5.010 5.740 4.630 5.130 1,937,342 +0.71(+16.06%)
Feb 07, 2024 4.610 4.660 4.300 4.420 343,369 -0.15(-3.28%)
Feb 06, 2024 4.240 4.600 4.110 4.570 202,346 +0.32(+7.53%)
Feb 05, 2024 4.430 4.510 4.240 4.250 251,230 -0.30(-6.59%)
Feb 02, 2024 4.680 4.680 4.311 4.550 437,401 -0.20(-4.21%)
Feb 01, 2024 4.280 4.760 4.210 4.750 424,807 +0.54(+12.96%)
Jan 31, 2024 4.290 4.540 4.190 4.205 427,912 -0.13(-3.11%)
Jan 30, 2024 4.850 4.917 4.320 4.340 314,071 -0.47(-9.77%)
Jan 29, 2024 4.220 4.840 4.150 4.810 413,000 +0.62(+14.80%)
Jan 26, 2024 4.160 4.360 4.020 4.190 248,515 +0.03(+0.60%)
Jan 25, 2024 4.480 4.570 4.140 4.165 326,344 -0.21(-4.91%)
Jan 24, 2024 4.650 4.660 3.960 4.380 915,972 -0.19(-4.16%)
Jan 23, 2024 4.770 5.070 4.550 4.570 1,072,670 -0.17(-3.59%)
Jan 22, 2024 3.950 5.478 3.950 4.740 3,808,584 +0.91(+23.76%)
Jan 19, 2024 3.200 3.860 3.160 3.830 928,699 +0.64(+20.06%)
Jan 18, 2024 2.930 3.220 2.930 3.190 388,289 +0.31(+10.76%)
Jan 17, 2024 2.870 2.900 2.740 2.880 233,696 -0.05(-1.71%)
Jan 16, 2024 3.030 3.030 2.820 2.930 302,393 -0.13(-4.25%)
Jan 12, 2024 3.070 3.270 3.030 3.060 287,482 +0.03(+0.99%)
Jan 11, 2024 3.160 3.160 2.950 3.030 236,735 -0.13(-4.11%)
Jan 10, 2024 3.120 3.210 3.091 3.160 175,364 +0.04(+1.28%)
Jan 09, 2024 3.110 3.200 3.010 3.120 367,797 -0.03(-0.95%)
Jan 08, 2024 2.980 3.230 2.830 3.150 363,321 +0.18(+6.06%)
Jan 05, 2024 3.090 3.110 2.800 2.970 310,007 -0.14(-4.50%)
Jan 04, 2024 3.070 3.260 2.960 3.110 282,958 +0.06(+1.97%)
Jan 03, 2024 3.250 3.250 3.040 3.050 331,441 -0.17(-5.28%)
Jan 02, 2024 3.240 3.349 3.140 3.220 312,020 -0.02(-0.62%)
Dec 29, 2023 3.370 3.370 3.110 3.240 474,468 -0.15(-4.42%)
Dec 28, 2023 3.370 3.435 3.230 3.390 323,970 +0.01(+0.30%)
Dec 27, 2023 3.200 3.405 3.120 3.380 330,266 +0.19(+5.96%)
Dec 26, 2023 3.070 3.240 3.002 3.190 439,988 +0.17(+5.63%)
Dec 22, 2023 2.690 3.065 2.690 3.020 713,492 +0.36(+13.53%)
Dec 21, 2023 2.600 2.710 2.520 2.660 293,498 +0.14(+5.56%)
Dec 20, 2023 2.560 2.780 2.478 2.520 578,570 -0.02(-0.79%)
Dec 19, 2023 2.120 2.600 2.120 2.540 724,994 +0.45(+21.53%)
Dec 18, 2023 2.110 2.160 2.050 2.090 197,572 +0.01(+0.48%)
Dec 15, 2023 2.130 2.152 1.995 2.080 708,732 -0.02(-0.95%)
Dec 14, 2023 2.100 2.200 2.050 2.100 450,903 +0.00(+0.00%)
Dec 13, 2023 2.030 2.110 1.973 2.100 415,482 +0.08(+3.96%)
Dec 12, 2023 2.030 2.040 1.960 2.020 189,930 -0.01(-0.49%)
Dec 11, 2023 1.950 2.070 1.940 2.030 581,346 +0.04(+2.01%)
Dec 08, 2023 2.030 2.080 1.930 1.990 294,765 -0.01(-0.50%)
Dec 07, 2023 2.010 2.100 1.960 2.000 348,688 +0.01(+0.50%)
Dec 06, 2023 1.980 2.045 1.865 1.990 414,746 +0.08(+4.19%)
Dec 05, 2023 1.980 2.015 1.910 1.910 209,211 -0.08(-4.02%)
Dec 04, 2023 1.980 2.050 1.950 1.990 621,579 +0.02(+1.02%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.