Dark

TECX
Tectonic Therapeutic, Inc. Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:50 PM EDT

30.51USD-0.877%(-0.27)163,056

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 30, 2026 8:49:30 AM EDT

30.01USD-2.502%(-0.77)0

After-hours

Apr 2, 2026 4:00:30 PM EDT

30.52USD+0.033%(+0.01)251

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	30.2800	31.8000	30.050000	30.5200	-0.845%	163,056	0.000%
2026-04-01	31.0500	32.2700	30.700000	30.7800	-0.421%	158,864	-0.845%
2026-03-31	29.6800	31.6400	29.680000	30.9100	+7.066%	152,780	-1.262%
2026-03-30	29.4000	29.9900	28.800000	28.8700	-1.635%	230,189	+5.715%
2026-03-27	30.4500	31.0499	29.230000	29.3500	-4.584%	157,683	+3.986%
2026-03-26	30.5000	31.9900	30.500000	30.7600	-0.966%	129,767	-0.780%
2026-03-25	30.2600	31.8400	30.250000	31.0600	+3.292%	204,416	-1.739%
2026-03-24	29.3500	30.2550	28.200000	30.0700	+2.140%	123,666	+1.497%
2026-03-23	30.4200	30.7300	29.310000	29.4400	-1.473%	195,904	+3.668%
2026-03-20	30.7500	31.4173	29.415000	29.8800	-3.081%	290,743	+2.142%
2026-03-19	32.0400	32.4600	30.770000	30.8300	-4.106%	291,116	-1.006%
2026-03-18	31.3700	32.5400	30.690000	32.1500	+2.128%	201,373	-5.070%
2026-03-17	32.3600	32.9700	31.420000	31.4800	-2.840%	220,359	-3.050%
2026-03-16	33.5700	34.4600	32.210000	32.4000	-2.732%	114,735	-5.802%
2026-03-13	34.6800	34.6800	31.390000	33.3100	-2.374%	270,272	-8.376%
2026-03-12	34.3200	35.0000	32.980000	34.1200	-1.926%	260,305	-10.551%
2026-03-11	32.8800	35.4300	32.131400	34.7900	+4.663%	415,298	-12.274%
2026-03-10	33.8700	34.5400	32.120100	33.2400	-2.235%	451,128	-8.183%
2026-03-09	35.1500	35.8000	31.910000	34.0000	-5.213%	726,747	-10.235%
2026-03-06	27.8000	36.0300	27.380000	35.8700	+28.797%	1,145,379	-14.915%
2026-03-05	27.2500	28.9800	26.780000	27.8500	+1.605%	471,944	+9.587%
2026-03-04	24.4000	27.5400	23.890000	27.4100	+12.359%	483,552	+11.346%
2026-03-03	22.0600	24.8300	21.700000	24.3950	+6.065%	323,082	+25.108%
2026-03-02	22.8100	23.8000	22.590000	23.0000	-1.919%	185,023	+32.696%
2026-02-27	24.1200	24.3000	22.820000	23.4500	-2.006%	225,708	+30.149%
2026-02-26	23.0900	24.6500	22.000100	23.9300	+3.548%	297,641	+27.539%
2026-02-25	21.3400	23.5000	20.950000	23.1100	+8.244%	493,724	+32.064%
2026-02-24	21.2700	22.0100	21.140000	21.3500	+0.755%	214,574	+42.951%
2026-02-23	21.0400	21.9300	21.000000	21.1900	-0.842%	177,020	+44.030%
2026-02-20	20.9500	21.7275	20.515000	21.3700	+1.762%	248,980	+42.817%
2026-02-19	21.0100	21.9899	20.720000	21.0000	-0.568%	432,230	+45.333%
2026-02-18	21.1600	22.6400	20.760000	21.1200	+0.142%	457,888	+44.508%
2026-02-17	22.0500	22.8700	20.930000	21.0900	-5.341%	302,076	+44.713%
2026-02-13	23.6200	24.5000	22.190000	22.2800	-1.893%	411,174	+36.984%
2026-02-12	23.4600	24.6100	22.365000	22.7100	+3.180%	702,183	+34.390%
2026-02-11	20.7300	22.2500	18.430000	22.0100	+4.561%	1,362,648	+38.664%
2026-02-10	17.3000	21.8300	16.770000	21.0500	-15.224%	3,474,450	+44.988%
2026-02-09	24.4200	25.0000	23.670000	24.8300	+1.888%	266,741	+22.916%
2026-02-06	23.0300	24.8850	22.680000	24.3700	+6.605%	291,551	+25.236%
2026-02-05	23.1000	24.5300	21.325000	22.8600	-1.550%	794,495	+33.508%
2026-02-04	22.9400	24.0000	21.860000	23.2200	+1.221%	231,107	+31.438%
2026-02-03	22.8300	26.0000	22.600000	22.9400	+1.865%	562,698	+33.043%
2026-02-02	19.9600	23.1200	19.960000	22.5200	+12.656%	428,551	+35.524%
2026-01-30	20.5900	21.1150	19.510000	19.9900	-3.383%	217,426	+52.676%
2026-01-29	19.7700	21.0000	19.540000	20.6900	+4.548%	310,055	+47.511%
2026-01-28	20.5700	20.7300	19.690000	19.7900	-2.847%	182,681	+54.219%
2026-01-27	19.3800	20.7050	19.350000	20.3700	+5.654%	215,938	+49.828%
2026-01-26	20.0400	20.1600	18.825000	19.2800	-4.365%	218,378	+58.299%
2026-01-23	19.0400	20.6600	18.778100	20.1600	+5.827%	279,684	+51.389%
2026-01-22	18.9500	19.6000	18.850000	19.0500	+1.115%	159,044	+60.210%
2026-01-21	19.1000	19.6400	18.220000	18.8400	-1.361%	182,393	+61.996%
2026-01-20	18.2000	19.4500	17.767200	19.1000	+1.596%	259,528	+59.791%
2026-01-16	19.5400	19.9000	18.740000	18.8000	-3.639%	305,603	+62.340%
2026-01-15	19.6500	19.8900	18.967300	19.5100	-0.813%	215,958	+56.433%
2026-01-14	19.7100	20.1266	19.470100	19.6700	-0.405%	133,798	+55.160%
2026-01-13	19.5500	20.2650	19.070000	19.7500	+0.765%	161,275	+54.532%
2026-01-12	20.2600	20.2600	19.050000	19.6000	-4.669%	158,387	+55.714%
2026-01-09	21.5500	21.8000	19.005000	20.5600	-4.194%	413,397	+48.444%
2026-01-08	21.2600	21.5300	20.845000	21.4600	-1.288%	193,908	+42.218%
2026-01-07	20.5800	21.8600	20.580000	21.7400	+5.637%	321,557	+40.386%
2026-01-06	19.7400	20.8800	19.500100	20.5800	+4.414%	225,546	+48.299%
2026-01-05	20.9500	21.1650	18.990000	19.7100	-5.739%	270,026	+54.845%
2026-01-02	20.9800	21.4500	20.610000	20.9100	+0.240%	143,093	+45.959%
2025-12-31	21.0900	21.1950	20.540000	20.8600	-0.619%	206,964	+46.309%
2025-12-30	20.8400	22.0000	20.840000	20.9900	+1.059%	306,477	+45.403%
2025-12-29	20.6500	21.0200	20.180000	20.7700	-0.527%	166,947	+46.943%
2025-12-26	21.6200	21.8000	20.800000	20.8800	-4.220%	183,060	+46.169%
2025-12-24	21.4500	22.0000	21.140000	21.8000	+2.299%	203,458	+40.000%
2025-12-23	21.2900	21.7200	20.803800	21.3100	-0.467%	256,646	+43.219%
2025-12-22	19.7500	21.5150	19.750000	21.4100	+9.458%	258,670	+42.550%
2025-12-19	18.4800	20.0100	18.470000	19.5600	+6.478%	541,231	+56.033%
2025-12-18	18.1600	18.8049	17.910000	18.3700	+2.454%	1,621,910	+66.140%
2025-12-17	18.8000	19.1150	17.790000	17.9300	-4.066%	172,853	+70.218%
2025-12-16	18.2400	18.9550	17.870000	18.6900	+1.631%	334,291	+63.296%
2025-12-15	19.9900	19.9900	18.320000	18.3900	-6.933%	343,281	+65.960%
2025-12-12	19.4600	19.9150	19.070000	19.7600	+1.489%	132,126	+54.453%
2025-12-11	20.0800	20.6230	19.240000	19.4700	-3.399%	256,866	+56.754%
2025-12-10	19.5800	20.3600	19.300000	20.1550	+2.310%	169,283	+51.426%
2025-12-09	19.9900	20.6800	19.560000	19.7000	-1.549%	155,113	+54.924%
2025-12-08	20.2800	21.0000	19.780000	20.0100	+0.452%	199,690	+52.524%
2025-12-05	20.9900	21.4900	19.840000	19.9200	-5.052%	251,443	+53.213%
2025-12-04	20.2200	21.5000	19.560000	20.9800	+3.759%	290,375	+45.472%
2025-12-03	19.0100	20.8800	19.000000	20.2200	+6.309%	331,869	+50.940%
2025-12-02	20.4100	21.0000	18.600000	19.0200	-7.084%	422,549	+60.463%
2025-12-01	21.2600	21.6500	20.260000	20.4700	-4.524%	260,958	+49.096%
2025-11-28	21.3300	21.8500	21.010000	21.4400	+0.234%	115,292	+42.351%
2025-11-26	21.1200	22.0000	21.028300	21.3900	+0.659%	258,302	+42.683%
2025-11-25	19.8100	21.4000	19.390000	21.2500	+8.087%	355,690	+43.624%
2025-11-24	19.0100	20.7100	19.010000	19.6600	+2.503%	385,474	+55.239%
2025-11-21	18.4400	19.5750	17.850000	19.1800	+6.202%	401,942	+59.124%
2025-11-20	19.3700	20.4100	17.680000	18.0600	-3.731%	405,012	+68.992%
2025-11-19	18.3500	19.6800	18.200000	18.7600	+2.626%	467,913	+62.687%
2025-11-18	18.1700	19.2700	17.710000	18.2800	-0.544%	384,572	+66.958%
2025-11-17	18.2300	19.1100	17.670000	18.3800	-0.863%	412,573	+66.050%
2025-11-14	17.2900	19.1500	17.170000	18.5400	+5.461%	423,020	+64.617%
2025-11-13	18.6200	19.1100	17.200000	17.5800	-6.787%	409,540	+73.606%
2025-11-12	18.9300	19.8899	18.670000	18.8600	-0.632%	522,945	+61.824%
2025-11-11	18.6800	19.4284	18.490000	18.9800	+0.530%	234,544	+60.801%
2025-11-10	19.6900	20.3900	18.680000	18.8800	-2.277%	299,312	+61.653%
2025-11-07	18.6100	20.2400	17.700000	19.3200	+1.738%	639,683	+57.971%
2025-11-06	16.8400	20.6600	16.585000	18.9900	+15.511%	1,294,815	+60.716%
2025-11-05	16.8500	16.8500	15.520000	16.4400	-1.792%	545,762	+85.645%
2025-11-04	17.0000	17.5000	16.350000	16.7400	-4.397%	341,525	+82.318%
2025-11-03	18.1200	18.5100	16.590000	17.5100	-4.055%	598,795	+74.300%
2025-10-31	17.7600	18.8800	16.790000	18.2500	+3.693%	919,744	+67.233%
2025-10-30	23.4400	26.0000	17.320000	17.6000	-5.478%	3,345,559	+73.409%
2025-10-29	17.7000	18.9200	17.450000	18.6200	+4.139%	909,382	+63.910%
2025-10-28	18.6300	19.2400	17.621000	17.8800	-3.974%	259,554	+70.694%
2025-10-27	17.1500	18.9400	17.150000	18.6200	+8.571%	382,534	+63.910%
2025-10-24	17.6500	18.0346	17.130000	17.1500	-1.380%	277,324	+77.959%
2025-10-23	17.7500	18.3455	16.910000	17.3900	-1.751%	497,703	+75.503%
2025-10-22	18.7100	19.1000	17.060100	17.7000	-6.793%	457,744	+72.429%
2025-10-21	19.0400	19.9335	18.762900	18.9900	-0.315%	596,461	+60.716%
2025-10-20	17.4700	19.2000	17.040000	19.0500	+10.371%	556,891	+60.210%
2025-10-17	17.6400	18.0000	16.980000	17.2600	-2.210%	434,668	+76.825%
2025-10-16	17.5100	18.7700	17.210000	17.6500	+1.788%	646,198	+72.918%
2025-10-15	16.1200	18.0000	16.109300	17.3400	+7.769%	449,737	+76.009%
2025-10-14	15.8000	16.8600	15.450000	16.0900	0.000%	414,424	+89.683%
2025-10-13	16.0200	16.6700	15.700000	16.0900	+0.437%	290,782	+89.683%
2025-10-10	17.0600	17.0600	15.730000	16.0200	-6.206%	514,024	+90.512%
2025-10-09	15.5000	18.0252	15.315000	17.0800	+11.198%	1,303,715	+78.689%
2025-10-08	15.0500	15.7200	14.814500	15.3600	+3.018%	444,759	+98.698%
2025-10-07	15.3100	15.4545	14.600000	14.9100	-1.908%	433,040	+104.695%
2025-10-06	15.4100	15.6000	14.810000	15.2000	-0.262%	240,503	+100.789%
2025-10-03	15.3900	15.4649	14.960000	15.2400	-0.066%	378,140	+100.262%
2025-10-02	15.7200	16.4100	15.120000	15.2500	-2.618%	563,516	+100.131%
2025-10-01	15.4600	16.4550	15.460000	15.6600	-0.191%	316,419	+94.891%
2025-09-30	15.7500	16.8400	15.470000	15.6900	-1.445%	385,106	+94.519%
2025-09-29	15.3100	16.6375	15.260000	15.9200	+4.737%	609,097	+91.709%
2025-09-26	14.7300	15.8500	14.730000	15.2000	+3.331%	647,171	+100.789%
2025-09-25	14.7800	14.9650	14.385000	14.7100	-1.868%	365,839	+107.478%
2025-09-24	15.0100	15.6300	14.775000	14.9900	-0.794%	939,998	+103.602%
2025-09-23	15.8300	15.9150	14.975000	15.1100	-4.246%	358,215	+101.985%
2025-09-22	14.8800	15.7950	14.750000	15.7800	+5.340%	572,998	+93.409%
2025-09-19	15.7500	15.9900	14.760000	14.9800	-4.220%	614,653	+103.738%
2025-09-18	15.4100	16.1700	14.840000	15.6400	+3.851%	737,626	+95.141%
2025-09-17	16.1200	16.3000	15.000000	15.0600	-5.934%	667,607	+102.656%
2025-09-16	16.6100	17.3800	15.990000	16.0100	-3.496%	411,829	+90.631%
2025-09-15	17.6900	18.0240	16.480000	16.5900	-6.377%	239,427	+83.966%
2025-09-12	18.0100	18.1000	17.400000	17.7200	-1.719%	331,031	+72.235%
2025-09-11	17.2200	18.1400	17.220000	18.0300	+4.159%	452,030	+69.273%
2025-09-10	17.2100	18.1400	16.900000	17.3100	+0.523%	395,135	+76.314%
2025-09-09	16.2700	17.5600	15.921797	17.2200	+5.579%	432,718	+77.236%
2025-09-08	17.0000	17.1700	16.220000	16.3100	-2.917%	499,157	+87.124%
2025-09-05	17.3000	18.0300	16.720000	16.8000	-2.721%	683,690	+81.667%
2025-09-04	16.4000	18.6136	15.340000	17.2700	+5.789%	1,578,885	+76.723%
2025-09-03	17.5300	17.9900	16.270000	16.3250	-1.952%	1,085,472	+86.953%
2025-09-02	19.5000	19.7500	15.880000	16.6500	-34.808%	2,521,131	+83.303%
2025-08-29	25.7900	25.9400	25.160000	25.5400	-0.117%	80,247	+19.499%
2025-08-28	26.6700	27.3300	25.570000	25.5700	-3.727%	131,253	+19.359%
2025-08-27	25.6300	26.6400	25.630000	26.5600	+3.387%	96,724	+14.910%
2025-08-26	24.6800	25.8000	24.680000	25.6900	+4.558%	65,353	+18.801%
2025-08-25	26.1700	26.5700	24.550000	24.5700	-6.150%	89,120	+24.217%
2025-08-22	25.4000	26.2300	25.325000	26.1800	+3.091%	258,822	+16.578%
2025-08-21	24.0700	26.0000	23.875000	25.3950	+5.461%	197,541	+20.181%
2025-08-20	23.8200	24.5400	23.420000	24.0800	+1.603%	106,332	+26.744%
2025-08-19	24.6800	24.6800	23.510000	23.7000	-4.087%	105,973	+28.776%
2025-08-18	23.4800	24.8150	23.065000	24.7100	+5.104%	125,944	+23.513%
2025-08-15	24.6400	24.8850	23.450000	23.5100	-3.923%	151,350	+29.817%
2025-08-14	21.8300	24.5600	21.700000	24.4700	+10.774%	400,254	+24.724%
2025-08-13	22.0000	22.7500	21.310000	22.0900	+0.960%	409,353	+38.162%
2025-08-12	22.3300	22.6450	21.450000	21.8800	-1.040%	231,015	+39.488%
2025-08-11	22.5000	23.1200	21.610000	22.1100	-0.896%	184,570	+38.037%
2025-08-08	21.0000	22.4000	20.000000	22.3100	+1.779%	369,780	+36.800%
2025-08-07	23.3500	23.3999	21.605000	21.9200	-5.354%	153,101	+39.234%
2025-08-06	22.5000	23.3250	21.730000	23.1600	+2.796%	252,041	+31.779%
2025-08-05	21.1300	22.6100	21.080000	22.5300	+6.474%	153,547	+35.464%
2025-08-04	20.8400	21.3900	20.250000	21.1600	+2.074%	110,356	+44.234%
2025-08-01	21.7600	21.8900	20.620000	20.7300	-6.580%	388,888	+47.226%
2025-07-31	22.4700	23.0000	21.990000	22.1900	-1.465%	308,973	+37.539%
2025-07-30	22.7500	23.2500	22.090000	22.5200	+0.941%	281,149	+35.524%
2025-07-29	22.9500	23.1200	21.990000	22.3100	-1.869%	309,333	+36.800%
2025-07-28	22.6100	23.2700	22.350000	22.7350	+1.859%	127,240	+34.242%
2025-07-25	22.3800	23.0000	22.090000	22.3200	+0.180%	155,422	+36.738%
2025-07-24	22.9000	23.5500	22.270000	22.2800	-2.792%	192,390	+36.984%
2025-07-23	22.5100	23.8700	22.010000	22.9200	+3.150%	171,112	+33.159%
2025-07-22	22.0000	22.9900	21.640000	22.2200	+1.369%	162,396	+37.354%
2025-07-21	22.8400	23.6100	21.405000	21.9200	+0.046%	154,763	+39.234%
2025-07-18	23.4600	23.7750	21.850000	21.9100	-5.885%	88,882	+39.297%
2025-07-17	22.6500	23.5000	22.427500	23.2800	+3.146%	156,896	+31.100%
2025-07-16	21.5900	22.6500	21.230000	22.5700	+5.271%	215,784	+35.224%
2025-07-15	23.3300	23.5750	20.415000	21.4400	-7.266%	325,298	+42.351%
2025-07-14	22.6500	24.2097	22.160000	23.1200	+2.143%	321,232	+32.007%
2025-07-11	21.2700	22.9650	20.780000	22.6350	+4.213%	382,402	+34.835%
2025-07-10	21.4600	21.8300	20.860000	21.7200	+0.789%	152,322	+40.516%
2025-07-09	20.9400	22.0100	20.783300	21.5500	+4.561%	218,951	+41.624%
2025-07-08	20.7800	21.0850	20.390000	20.6100	-0.818%	146,344	+48.083%
2025-07-07	21.4000	21.4000	20.400000	20.7800	-2.624%	118,644	+46.872%
2025-07-03	21.3100	21.3900	20.930000	21.3400	+1.185%	35,937	+43.018%
2025-07-02	20.1300	21.4550	20.130000	21.0900	+4.613%	113,563	+44.713%
2025-07-01	19.5600	21.0650	19.131600	20.1600	+1.459%	160,923	+51.389%
2025-06-30	19.9100	20.3463	19.420000	19.8700	+0.354%	113,343	+53.598%
2025-06-27	20.0500	20.5700	19.250000	19.8000	-1.321%	1,664,120	+54.141%
2025-06-26	20.3300	20.6700	19.652900	20.0650	-1.400%	144,969	+52.106%
2025-06-25	19.9300	20.7500	19.573600	20.3500	+0.892%	157,859	+49.975%
2025-06-24	19.0800	20.4900	18.970000	20.1700	+7.573%	114,426	+51.314%
2025-06-23	19.4400	19.4600	17.965000	18.7500	-5.351%	223,968	+62.773%
2025-06-20	19.8000	20.5800	19.100000	19.8100	+0.051%	398,720	+54.064%
2025-06-18	20.4000	20.5050	19.390000	19.8000	-3.462%	321,598	+54.141%
2025-06-17	21.2900	22.0400	20.510000	20.5100	-4.826%	89,505	+48.805%
2025-06-16	22.2600	22.2600	21.225000	21.5500	-1.553%	121,823	+41.624%
2025-06-13	21.9200	22.7450	21.310000	21.8900	-2.451%	155,942	+39.424%
2025-06-12	22.9500	23.4700	22.240000	22.4400	-4.511%	150,318	+36.007%
2025-06-11	25.7500	25.7500	23.500000	23.5000	-6.598%	184,945	+29.872%
2025-06-10	24.3400	25.3700	24.154800	25.1600	+2.778%	208,585	+21.304%
2025-06-09	23.6400	24.5500	22.870000	24.4800	+6.158%	193,131	+24.673%
2025-06-06	23.6900	24.3600	22.675000	23.0600	+2.717%	186,299	+32.350%
2025-06-05	22.6900	22.9800	22.130000	22.4500	-0.927%	93,454	+35.947%
2025-06-04	23.2600	23.6300	22.210000	22.6600	-2.663%	91,510	+34.687%
2025-06-03	23.0200	23.6000	22.744400	23.2800	+1.173%	94,066	+31.100%
2025-06-02	21.3600	23.3300	20.940000	23.0100	+6.974%	241,041	+32.638%
2025-05-30	22.1700	22.1972	21.080000	21.5100	-3.973%	110,340	+41.887%
2025-05-29	21.7900	22.7500	21.700000	22.4000	+3.944%	112,377	+36.250%
2025-05-28	21.5200	21.7650	21.200000	21.5500	+0.023%	65,682	+41.624%
2025-05-27	22.3100	22.3100	21.270000	21.5450	-0.485%	105,374	+41.657%
2025-05-23	21.9000	21.9200	21.100000	21.6500	-2.477%	109,014	+40.970%
2025-05-22	22.3600	23.1750	21.880000	22.2000	-1.683%	100,816	+37.477%
2025-05-21	23.9400	24.1600	22.300000	22.5800	-8.062%	151,905	+35.164%
2025-05-20	22.9000	24.7150	22.310000	24.5600	+4.912%	282,604	+24.267%
2025-05-19	21.2100	23.6000	20.680000	23.4100	+11.529%	345,638	+30.372%
2025-05-16	21.0100	21.8600	20.800000	20.9900	+1.450%	274,878	+45.403%
2025-05-15	20.2200	21.3100	19.520000	20.6900	+3.970%	136,281	+47.511%
2025-05-14	20.1600	20.8372	19.250000	19.9000	-1.436%	136,025	+53.367%
2025-05-13	20.5500	20.5500	19.250000	20.1900	-2.511%	164,758	+51.164%
2025-05-12	20.7400	21.4526	20.230000	20.7100	+4.808%	92,917	+47.368%
2025-05-09	21.1900	21.6300	19.335000	19.7600	-5.994%	168,635	+54.453%
2025-05-08	18.9000	21.2800	17.560000	21.0200	+10.807%	256,600	+45.195%
2025-05-07	18.8700	19.5400	18.000000	18.9700	+0.264%	137,944	+60.886%
2025-05-06	20.8800	21.1935	18.705000	18.9200	-11.547%	265,221	+61.311%
2025-05-05	21.5000	21.9900	20.800000	21.3900	-1.633%	130,177	+42.683%
2025-05-02	19.9700	21.8800	19.660000	21.7450	+10.605%	309,496	+40.354%
2025-05-01	20.9700	21.4072	19.620000	19.6600	-5.753%	155,736	+55.239%
2025-04-30	19.6700	20.9100	19.550000	20.8600	+3.140%	109,806	+46.309%
2025-04-29	20.0000	20.6850	19.740000	20.2250	+0.223%	104,721	+50.902%
2025-04-28	21.1400	21.8199	19.900000	20.1800	-4.315%	134,124	+51.239%
2025-04-25	21.8900	22.0700	20.610000	21.0900	-5.764%	201,698	+44.713%
2025-04-24	19.5800	22.4200	19.570000	22.3800	+14.534%	645,441	+36.372%
2025-04-23	19.9600	21.0000	19.520000	19.5400	+0.257%	187,464	+56.192%
2025-04-22	18.1400	19.7000	17.475000	19.4900	+8.761%	180,687	+56.593%
2025-04-21	17.8800	18.2500	16.865000	17.9200	+5.288%	140,008	+70.313%
2025-04-17	17.5600	17.8400	16.830000	17.0200	-3.075%	212,974	+79.318%
2025-04-16	17.6300	17.9900	17.070000	17.5600	-2.118%	113,149	+73.804%
2025-04-15	17.8900	18.4801	17.390000	17.9400	+0.392%	142,190	+70.123%
2025-04-14	17.5300	18.4900	16.870000	17.8700	+10.582%	235,655	+70.789%
2025-04-11	16.5400	16.7150	15.960000	16.1600	-3.118%	321,640	+88.861%
2025-04-10	17.4700	17.6200	16.270000	16.6800	-0.950%	282,848	+82.974%
2025-04-09	14.3200	17.3350	13.700000	16.8400	+14.792%	429,191	+81.235%
2025-04-08	16.4000	17.0000	14.500000	14.6700	-5.538%	322,280	+108.044%
2025-04-07	15.0000	16.8300	14.709300	15.5300	-0.576%	248,501	+96.523%
2025-04-04	16.5500	16.5500	15.200000	15.6200	-6.299%	172,067	+95.391%
2025-04-03	17.0000	17.2700	16.030000	16.6700	-6.819%	192,792	+83.083%
2025-04-02	16.5300	18.1800	16.530000	17.8900	+6.235%	145,068	+70.598%
2025-04-01	17.7700	18.4600	16.510000	16.8400	-4.912%	199,081	+81.235%
2025-03-31	18.0700	18.6400	16.515000	17.7100	-5.040%	497,514	+72.332%
2025-03-28	18.6900	19.1400	18.290000	18.6500	-1.375%	156,808	+63.646%
2025-03-27	19.1100	19.6200	18.620000	18.9100	-0.526%	217,149	+61.396%
2025-03-26	21.1700	21.1700	18.921900	19.0100	-10.415%	409,413	+60.547%
2025-03-25	21.2500	22.0100	20.610000	21.2200	-0.841%	342,027	+43.827%
2025-03-24	21.5100	22.7900	21.185000	21.4000	+1.182%	275,224	+42.617%
2025-03-21	23.0600	23.0600	20.350000	21.1500	-4.644%	342,358	+44.303%
2025-03-20	21.6000	22.6150	21.360000	22.1800	+1.186%	182,350	+37.601%
2025-03-19	22.0300	23.2400	21.160000	21.9200	0.000%	255,022	+39.234%
2025-03-18	23.2300	24.6026	21.680000	21.9200	-8.514%	226,440	+39.234%
2025-03-17	26.0900	26.8899	23.760000	23.9600	-6.516%	190,714	+27.379%
2025-03-14	23.7600	25.7500	23.760000	25.6300	+9.017%	141,812	+19.079%
2025-03-13	24.8200	25.6050	23.310000	23.5100	-4.509%	84,010	+29.817%
2025-03-12	23.3750	25.7000	22.720000	24.6200	+8.938%	260,234	+23.964%
2025-03-11	21.1900	22.7100	21.050200	22.6000	+6.053%	165,272	+35.044%
2025-03-10	22.3300	22.8899	21.130000	21.3100	-8.067%	154,327	+43.219%
2025-03-07	22.6400	23.6087	22.200000	23.1800	+2.070%	169,152	+31.665%
2025-03-06	23.2800	23.4999	22.400000	22.7100	-5.217%	177,595	+34.390%
2025-03-05	23.3500	24.2100	22.960100	23.9600	+3.588%	237,755	+27.379%
2025-03-04	22.8600	23.9000	22.110000	23.1300	-1.196%	263,802	+31.950%
2025-03-03	25.5400	25.5400	23.410000	23.4100	-7.397%	222,347	+30.372%
2025-02-28	25.0200	26.1750	24.500200	25.2800	-1.134%	269,545	+20.728%
2025-02-27	26.7600	27.0400	25.550000	25.5700	-4.340%	176,286	+19.359%
2025-02-26	26.5600	27.2500	26.290000	26.7300	+0.451%	242,217	+14.179%
2025-02-25	27.2700	27.6425	25.710000	26.6100	-2.420%	298,073	+14.694%
2025-02-24	29.6000	30.5800	27.270000	27.2700	-7.684%	274,994	+11.918%
2025-02-21	30.7500	31.1200	29.325000	29.5400	-4.200%	316,332	+3.318%
2025-02-20	31.6300	31.7100	30.550000	30.8350	-2.080%	125,915	-1.022%
2025-02-19	31.1100	31.8800	30.420000	31.4900	-0.285%	301,788	-3.080%
2025-02-18	35.0000	35.4400	30.900000	31.5800	-11.217%	388,518	-3.357%
2025-02-14	34.0900	36.1100	34.090000	35.5700	+3.341%	264,923	-14.197%
2025-02-13	31.3100	34.6950	31.310000	34.4200	+8.924%	415,379	-11.331%
2025-02-12	31.0700	32.5700	30.705000	31.6000	-0.847%	380,135	-3.418%
2025-02-11	33.4200	34.5600	31.670000	31.8700	-8.341%	422,431	-4.236%
2025-02-10	39.9800	40.5800	34.140000	34.7700	-4.609%	607,423	-12.223%
2025-02-07	42.2200	42.7650	36.440000	36.4500	-14.437%	354,221	-16.269%
2025-02-06	46.6600	47.3500	42.030000	42.6000	-8.994%	256,638	-28.357%
2025-02-05	48.0000	48.7799	46.570000	46.8100	-2.499%	253,158	-34.800%
2025-02-04	49.5600	50.6300	47.210000	48.0100	-5.137%	407,995	-36.430%
2025-02-03	54.1400	56.0000	50.010000	50.6100	-6.520%	626,031	-39.696%
2025-01-31	54.9900	61.0700	52.950000	54.1400	-1.276%	434,493	-43.628%
2025-01-30	49.5000	58.6200	47.010000	54.8400	+113.219%	5,544,511	-44.347%
2025-01-29	23.6900	25.7200	22.120000	25.7200	+5.237%	293,612	+18.663%
2025-01-28	40.7500	40.7500	15.300000	24.4400	-40.651%	1,184,369	+24.877%
2025-01-27	45.8100	47.3700	40.130000	41.1800	-11.896%	213,632	-25.886%
2025-01-24	43.0000	47.5000	40.282800	46.7400	+10.758%	409,789	-34.703%
2025-01-23	42.3500	42.9950	40.895000	42.2000	+0.476%	113,731	-27.678%
2025-01-22	41.5000	42.2950	39.480000	42.0000	+1.498%	154,849	-27.333%
2025-01-21	41.0700	42.2000	39.550000	41.3800	+1.174%	98,766	-26.245%
2025-01-17	43.0000	44.0000	40.885000	40.9000	-2.665%	171,036	-25.379%
2025-01-16	41.5500	42.7150	40.910000	42.0200	+2.164%	157,387	-27.368%
2025-01-15	39.0000	41.5200	38.140000	41.1300	+8.237%	126,763	-25.796%
2025-01-14	38.5000	39.9999	37.070000	38.0000	+0.449%	101,115	-19.684%
2025-01-13	39.9900	40.6100	37.730000	37.8300	-5.802%	84,887	-19.323%
2025-01-10	42.9800	45.2850	39.600000	40.1600	-8.457%	164,667	-24.004%
2025-01-08	46.1600	46.4200	43.250000	43.8700	-5.798%	80,920	-30.431%
2025-01-07	48.0000	48.6000	45.990100	46.5700	-3.841%	84,943	-34.464%
2025-01-06	48.1900	49.6495	46.450000	48.4300	-0.185%	122,502	-36.981%
2025-01-03	47.0000	50.0900	44.600000	48.5200	+6.194%	117,444	-37.098%
2025-01-02	46.5000	47.4100	45.134400	45.6900	-1.040%	102,492	-33.202%
2024-12-31	46.6600	47.3300	45.440000	46.1700	-1.325%	211,109	-33.896%
2024-12-30	46.0800	47.4400	45.500000	46.7900	-0.510%	68,033	-34.772%
2024-12-27	50.9700	51.7600	47.030000	47.0300	-8.145%	85,086	-35.105%
2024-12-26	50.2300	51.6800	49.195000	51.2000	+1.266%	77,602	-40.391%
2024-12-24	48.5800	53.4100	48.020000	50.5600	+6.308%	87,326	-39.636%
2024-12-23	47.3500	47.8800	45.800000	47.5600	+0.253%	41,408	-35.828%
2024-12-20	43.7800	48.4700	43.280000	47.4400	+7.671%	227,852	-35.666%
2024-12-19	44.1600	45.4150	42.830000	44.0600	+1.991%	78,728	-30.731%
2024-12-18	48.0400	48.8500	42.860000	43.2000	-9.110%	108,244	-29.352%
2024-12-17	43.8200	48.5900	42.810000	47.5300	+6.761%	85,815	-35.788%
2024-12-16	45.3500	47.0700	44.310000	44.5200	-1.787%	87,336	-31.447%
2024-12-13	45.9700	47.0200	45.180000	45.3300	-2.222%	81,393	-32.672%
2024-12-12	48.5800	51.3697	46.155000	46.3600	-4.883%	75,705	-34.167%
2024-12-11	48.6300	49.3800	47.820000	48.7400	+0.578%	44,040	-37.382%
2024-12-10	49.1200	51.1300	47.810000	48.4600	-2.318%	72,403	-37.020%
2024-12-09	51.0000	52.0000	48.570100	49.6100	-3.614%	95,029	-38.480%
2024-12-06	51.3800	53.3300	51.110000	51.4700	+0.410%	81,640	-40.703%
2024-12-05	51.1400	53.3400	50.420000	51.2600	-0.039%	74,529	-40.460%
2024-12-04	51.3800	51.8000	48.644500	51.2800	-0.812%	92,706	-40.484%
2024-12-03	50.3300	52.1500	50.280000	51.7000	+2.722%	84,907	-40.967%
2024-12-02	49.4300	51.2450	48.450000	50.3300	+1.105%	97,336	-39.360%
2024-11-29	49.7200	51.1100	47.755400	49.7800	+1.261%	50,345	-38.690%
2024-11-27	47.8200	49.4100	46.600000	49.1600	+2.770%	75,692	-37.917%
2024-11-26	47.8200	48.7200	43.500000	47.8350	-0.427%	116,982	-36.197%
2024-11-25	48.2000	50.5300	47.700000	48.0400	-0.125%	100,311	-36.470%
2024-11-22	45.0400	48.3899	44.560000	48.1000	+7.151%	111,828	-36.549%
2024-11-21	43.9000	45.9941	43.034900	44.8900	+1.953%	105,755	-32.012%
2024-11-20	43.6800	44.6450	42.140000	44.0300	+7.758%	143,485	-30.684%
2024-11-19	38.6800	41.5700	38.680000	40.8600	+5.093%	91,239	-25.306%
2024-11-18	40.0700	40.3000	37.496800	38.8800	-3.881%	144,283	-21.502%
2024-11-15	42.9800	42.9800	38.455000	40.4500	-6.496%	131,606	-24.549%
2024-11-14	46.7600	46.7600	41.875000	43.2600	-7.445%	120,069	-29.450%
2024-11-13	48.0000	48.6300	46.260000	46.7400	-2.115%	155,466	-34.703%
2024-11-12	47.9900	47.9900	44.450000	47.7500	+3.647%	184,352	-36.084%
2024-11-11	44.1300	46.5680	44.130000	46.0700	+4.800%	157,227	-33.753%
2024-11-08	43.9000	44.5392	38.040000	43.9600	-3.022%	141,453	-30.573%
2024-11-07	45.4700	47.0000	44.350000	45.3300	+1.070%	135,736	-32.672%
2024-11-06	42.5900	45.0000	40.004400	44.8500	+4.254%	207,759	-31.951%
2024-11-05	42.0700	43.4200	41.620000	43.0200	+2.747%	184,112	-29.056%
2024-11-04	40.6100	43.3488	39.603500	41.8700	+2.422%	128,950	-27.108%
2024-11-01	41.0300	41.6000	39.890000	40.8800	-0.366%	164,300	-25.342%
2024-10-31	40.3500	41.4900	38.480000	41.0300	-0.073%	132,978	-25.615%
2024-10-30	41.2000	41.4100	39.450000	41.0600	+0.195%	166,159	-25.670%
2024-10-29	39.6500	41.0000	38.390000	40.9800	+3.852%	138,928	-25.525%
2024-10-28	39.5300	41.6000	38.470000	39.4600	+1.859%	110,203	-22.656%
2024-10-25	38.1000	39.3950	36.105000	38.7400	+6.429%	124,029	-21.218%
2024-10-24	34.6000	36.5100	34.530000	36.4000	+5.477%	82,177	-16.154%
2024-10-23	36.0600	36.2900	34.190000	34.5100	-4.957%	56,602	-11.562%
2024-10-22	36.8200	36.9700	35.770000	36.3100	-1.599%	83,956	-15.946%
2024-10-21	37.4000	37.7000	36.160000	36.9000	-1.337%	106,969	-17.290%
2024-10-18	36.2000	37.9900	35.671700	37.4000	+4.091%	106,708	-18.396%
2024-10-17	35.5100	36.6200	34.680000	35.9300	+1.497%	96,424	-15.057%
2024-10-16	33.6300	35.5500	33.260100	35.4000	+4.332%	82,923	-13.785%
2024-10-15	33.7500	34.7000	33.560000	33.9300	+0.533%	74,576	-10.050%
2024-10-14	31.3600	34.0000	31.360000	33.7500	+7.621%	132,751	-9.570%
2024-10-11	30.8600	31.8600	30.140000	31.3600	+1.161%	80,398	-2.679%
2024-10-10	30.5600	31.2223	29.910000	31.0000	-0.577%	47,926	-1.548%

.dark-mode .bp1QCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bp1QCp{ color: #333333; background-color: white; border: 2px solid #333333; }TECXTectonic Therapeutic, Inc. Common Stockstock NASDAQ

TECX
Tectonic Therapeutic, Inc. Common Stock
stock NASDAQ