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 )

4.460 -0.230 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 5.980 6.710 5.958 6.670 653,755 +0.72(+12.10%)
Feb 29, 2024 6.130 6.430 5.730 5.950 646,832 +0.05(+0.85%)
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%)
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.