Dark

TNYA
Tenaya Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:45 PM EDT

0.5600USD-6.793%(-0.0410)4,736,437

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 1, 2026 9:11:30 AM EDT

0.6101USD+1.077%(+0.0065)7,611

After-hours

Oct 1, 2026 4:53:30 PM EDT

0.5755USD+2.293%(+0.0129)3,262

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.60000	0.600000	0.560000	0.5600	-7.223%	4,736,437	0.000%
2026-09-30	0.61190	0.624700	0.600000	0.6036	+1.770%	1,814,762	-7.223%
2026-09-29	0.59030	0.615000	0.590300	0.5931	+0.560%	1,735,817	-5.581%
2026-09-28	0.60000	0.607600	0.570000	0.5898	-3.248%	6,083,976	-5.053%
2026-09-25	0.62730	0.640000	0.600000	0.6096	-1.677%	3,726,260	-8.136%
2026-09-24	0.66000	0.669800	0.620000	0.6200	-6.245%	3,594,213	-9.677%
2026-09-23	0.68510	0.688090	0.660000	0.6613	-3.064%	2,920,378	-15.318%
2026-09-22	0.67380	0.700000	0.673800	0.6822	+1.247%	1,226,633	-17.913%
2026-09-21	0.68000	0.710000	0.672000	0.6738	-0.810%	3,944,904	-16.889%
2026-09-18	0.68040	0.710000	0.669400	0.6793	+1.056%	4,873,202	-17.562%
2026-09-17	0.67000	0.688000	0.660000	0.6722	+2.205%	1,933,233	-16.691%
2026-09-16	0.66180	0.673850	0.650000	0.6577	-1.909%	1,942,553	-14.855%
2026-09-15	0.69790	0.708400	0.660100	0.6705	-3.233%	1,841,324	-16.480%
2026-09-14	0.65560	0.708900	0.650000	0.6929	+8.266%	3,081,623	-19.180%
2026-09-11	0.66510	0.674400	0.640000	0.6400	-1.356%	1,375,182	-12.500%
2026-09-10	0.66200	0.669900	0.640000	0.6488	-1.846%	2,283,533	-13.687%
2026-09-09	0.66950	0.690000	0.660200	0.6610	-0.362%	1,181,605	-15.280%
2026-09-08	0.68480	0.710000	0.661000	0.6634	-2.898%	2,365,329	-15.586%
2026-09-04	0.69000	0.709600	0.681100	0.6832	-1.740%	1,206,134	-18.033%
2026-09-03	0.69880	0.710000	0.691200	0.6953	-0.572%	1,555,104	-19.459%
2026-09-02	0.69800	0.710100	0.690000	0.6993	+2.028%	1,213,509	-19.920%
2026-09-01	0.69330	0.700000	0.682000	0.6854	-0.349%	1,080,718	-18.296%
2026-08-31	0.69000	0.697100	0.672000	0.6878	-0.333%	1,506,951	-18.581%
2026-08-28	0.70100	0.703600	0.686900	0.6901	-0.734%	1,112,530	-18.852%
2026-08-27	0.70000	0.713900	0.690200	0.6952	-0.144%	1,244,726	-19.448%
2026-08-26	0.69400	0.715000	0.690300	0.6962	-0.741%	935,932	-19.563%
2026-08-25	0.67110	0.710000	0.671100	0.7014	+3.957%	1,743,756	-20.160%
2026-08-24	0.69730	0.700000	0.656600	0.6747	-3.241%	4,029,677	-17.000%
2026-08-21	0.69290	0.720000	0.692550	0.6973	+0.985%	1,154,427	-19.690%
2026-08-20	0.71290	0.727400	0.690500	0.6905	-3.142%	1,528,738	-18.899%
2026-08-19	0.71510	0.730000	0.695700	0.7129	+2.062%	1,942,404	-21.448%
2026-08-18	0.70000	0.710000	0.680000	0.6985	-0.229%	2,225,358	-19.828%
2026-08-17	0.72140	0.727500	0.680000	0.7001	-3.846%	4,305,615	-20.011%
2026-08-14	0.74000	0.750000	0.725000	0.7281	-0.668%	1,529,981	-23.087%
2026-08-13	0.76000	0.788800	0.730000	0.7330	-3.995%	1,718,114	-23.602%
2026-08-12	0.76560	0.789400	0.753100	0.7635	+1.624%	2,136,102	-26.654%
2026-08-11	0.74880	0.770000	0.735000	0.7513	+1.885%	2,023,607	-25.463%
2026-08-10	0.73010	0.751000	0.720000	0.7374	+1.458%	2,398,798	-24.057%
2026-08-07	0.73150	0.756000	0.725000	0.7268	+0.138%	1,600,385	-22.950%
2026-08-06	0.78000	0.799800	0.725500	0.7258	-7.506%	2,929,387	-22.844%
2026-08-05	0.76430	0.818400	0.755000	0.7847	+5.812%	3,438,064	-28.635%
2026-08-04	0.73500	0.780000	0.735000	0.7416	+1.728%	1,607,828	-24.488%
2026-08-03	0.74170	0.758200	0.725900	0.7290	-1.526%	2,062,439	-23.182%
2026-07-31	0.75000	0.765000	0.720000	0.7403	-1.293%	1,624,619	-24.355%
2026-07-30	0.72840	0.757950	0.720000	0.7500	+2.027%	2,141,029	-25.333%
2026-07-29	0.75000	0.760000	0.720000	0.7351	-2.777%	1,619,269	-23.820%
2026-07-28	0.77000	0.770000	0.740000	0.7561	-1.754%	1,480,506	-25.936%
2026-07-27	0.75560	0.820000	0.751000	0.7696	-0.697%	1,114,690	-27.235%
2026-07-24	0.77000	0.787700	0.750000	0.7750	+0.246%	1,795,764	-27.742%
2026-07-23	0.77510	0.799900	0.770000	0.7731	-2.015%	1,406,927	-27.564%
2026-07-22	0.82000	0.828400	0.785100	0.7890	-4.317%	1,371,545	-29.024%
2026-07-21	0.80010	0.833300	0.800000	0.8246	+0.782%	1,238,289	-32.088%
2026-07-20	0.80530	0.830000	0.774800	0.8182	+0.147%	1,603,028	-31.557%
2026-07-17	0.81000	0.830000	0.785000	0.8170	-2.459%	1,767,865	-31.457%
2026-07-16	0.80100	0.843800	0.775800	0.8376	-0.664%	2,379,085	-33.142%
2026-07-15	0.84440	0.860000	0.820000	0.8432	-2.475%	1,835,847	-33.586%
2026-07-14	0.84000	0.864900	0.820000	0.8646	+3.359%	1,780,019	-35.230%
2026-07-13	0.84210	0.860000	0.800000	0.8365	-3.895%	2,374,509	-33.054%
2026-07-10	0.88020	0.888000	0.795100	0.8704	+2.400%	3,850,065	-35.662%
2026-07-09	0.88030	0.947000	0.850000	0.8500	-3.398%	3,575,815	-34.118%
2026-07-08	0.87800	0.920000	0.840000	0.8799	-4.359%	3,896,242	-36.356%
2026-07-07	0.86000	0.939700	0.842000	0.9200	+6.309%	6,090,925	-39.130%
2026-07-06	0.79000	0.917000	0.784300	0.8654	+9.976%	7,106,768	-35.290%
2026-07-02	0.74080	0.795900	0.740000	0.7869	+5.497%	2,180,051	-28.835%
2026-07-01	0.73560	0.750000	0.722000	0.7459	+0.920%	1,238,619	-24.923%
2026-06-30	0.75000	0.750000	0.719000	0.7391	+0.572%	996,999	-24.232%
2026-06-29	0.73570	0.754900	0.710000	0.7349	+2.425%	1,612,957	-23.799%
2026-06-26	0.70000	0.739000	0.700000	0.7175	+1.056%	1,209,501	-21.951%
2026-06-25	0.72030	0.749800	0.710000	0.7100	-2.859%	1,308,345	-21.127%
2026-06-24	0.73130	0.780000	0.727500	0.7309	+0.675%	1,861,778	-23.382%
2026-06-23	0.69500	0.749890	0.690000	0.7260	+3.714%	2,427,107	-22.865%
2026-06-22	0.72320	0.735200	0.700000	0.7000	-4.188%	2,036,527	-20.000%
2026-06-18	0.71000	0.740000	0.691200	0.7306	+2.684%	2,551,533	-23.351%
2026-06-17	0.69500	0.739500	0.688800	0.7115	+4.632%	2,985,566	-21.293%
2026-06-16	0.72000	0.720000	0.680000	0.6800	-5.385%	3,476,501	-17.647%
2026-06-15	0.74000	0.740000	0.712050	0.7187	+0.969%	2,131,793	-22.082%
2026-06-12	0.70000	0.725000	0.700000	0.7118	-1.111%	1,416,303	-21.326%
2026-06-11	0.69790	0.719800	0.675000	0.7198	+3.079%	2,911,690	-22.201%
2026-06-10	0.70000	0.740000	0.690000	0.6983	-1.648%	2,063,674	-19.805%
2026-06-09	0.70280	0.739990	0.675000	0.7100	+3.438%	2,786,293	-21.127%
2026-06-08	0.72000	0.728100	0.680100	0.6864	-5.727%	4,167,237	-18.415%
2026-06-05	0.76000	0.760000	0.710000	0.7281	-5.699%	4,521,820	-23.087%
2026-06-04	0.80000	0.820850	0.772100	0.7721	-1.743%	2,256,711	-27.471%
2026-06-03	0.86000	0.860000	0.760210	0.7858	-0.532%	5,417,782	-28.735%
2026-06-02	0.89130	0.891300	0.790000	0.7900	-9.195%	5,650,597	-29.114%
2026-06-01	0.90550	0.947800	0.870000	0.8700	+0.115%	4,658,919	-35.632%
2026-05-29	0.80400	0.900700	0.781000	0.8690	+8.775%	5,087,682	-35.558%
2026-05-28	0.79790	0.810000	0.765250	0.7989	+0.858%	2,685,623	-29.904%
2026-05-27	0.80000	0.830000	0.785000	0.7921	+1.292%	3,132,089	-29.302%
2026-05-26	0.77000	0.817300	0.760000	0.7820	+1.230%	2,622,936	-28.389%
2026-05-22	0.80980	0.820000	0.772500	0.7725	-2.215%	1,635,551	-27.508%
2026-05-21	0.80000	0.809700	0.761600	0.7900	-2.240%	2,522,224	-29.114%
2026-05-20	0.81000	0.824200	0.790000	0.8081	+2.616%	1,992,466	-30.702%
2026-05-19	0.76000	0.814800	0.750000	0.7875	+0.575%	2,957,917	-28.889%
2026-05-18	0.83660	0.860000	0.760000	0.7830	-8.667%	5,503,983	-28.480%
2026-05-15	0.90000	0.938000	0.825000	0.8573	-8.310%	7,262,818	-34.679%
2026-05-14	0.96000	0.975000	0.882000	0.9350	-2.553%	5,631,896	-40.107%
2026-05-13	0.99020	1.000000	0.930000	0.9595	-4.050%	4,121,430	-41.636%
2026-05-12	1.00000	1.070000	0.965000	1.0000	+0.190%	9,925,429	-44.000%
2026-05-11	1.04000	1.150000	0.958000	0.9981	-0.190%	15,258,442	-43.893%
2026-05-08	0.86000	1.000000	0.849800	1.0000	+17.869%	10,295,624	-44.000%
2026-05-07	0.80010	0.848400	0.780000	0.8484	+7.365%	4,632,452	-33.993%
2026-05-06	0.75490	0.820000	0.750000	0.7902	+4.759%	4,908,575	-29.132%
2026-05-05	0.79800	0.810000	0.750000	0.7543	-4.519%	2,926,509	-25.759%
2026-05-04	0.71900	0.800000	0.716300	0.7900	+11.930%	5,293,314	-29.114%
2026-05-01	0.69400	0.720000	0.688700	0.7058	+2.127%	2,577,805	-20.657%
2026-04-30	0.67700	0.719900	0.666601	0.6911	+4.665%	4,128,326	-18.970%
2026-04-29	0.70000	0.700000	0.655000	0.6603	-4.443%	3,234,078	-15.190%
2026-04-28	0.70000	0.726000	0.685000	0.6910	-1.286%	2,647,826	-18.958%
2026-04-27	0.69550	0.720000	0.680000	0.7000	+4.136%	3,715,059	-20.000%
2026-04-24	0.68000	0.708400	0.668000	0.6722	-1.711%	3,229,981	-16.691%
2026-04-23	0.71700	0.729890	0.680100	0.6839	-7.091%	3,795,035	-18.117%
2026-04-22	0.70550	0.749900	0.700000	0.7361	+6.219%	2,934,977	-23.923%
2026-04-21	0.74310	0.755000	0.680000	0.6930	-6.528%	4,592,547	-19.192%
2026-04-20	0.76930	0.780000	0.741000	0.7414	-5.204%	2,300,933	-24.467%
2026-04-17	0.76250	0.814000	0.760000	0.7821	+4.685%	3,317,453	-28.398%
2026-04-16	0.75675	0.760000	0.730000	0.7471	-2.974%	2,125,015	-25.044%
2026-04-15	0.75100	0.770000	0.730010	0.7700	+4.195%	2,788,689	-27.273%
2026-04-14	0.74000	0.780000	0.728500	0.7390	+3.313%	2,802,473	-24.222%
2026-04-13	0.69000	0.740000	0.680000	0.7153	+3.667%	2,603,640	-21.711%
2026-04-10	0.74000	0.744800	0.684800	0.6900	-6.757%	4,146,093	-18.841%
2026-04-09	0.72000	0.779500	0.710000	0.7400	+2.041%	3,806,309	-24.324%
2026-04-08	0.69000	0.728500	0.689900	0.7252	+8.628%	3,701,754	-22.780%
2026-04-07	0.68430	0.690000	0.640000	0.6676	+1.152%	2,884,021	-16.117%
2026-04-06	0.69000	0.718600	0.660000	0.6600	-4.981%	3,020,972	-15.152%
2026-04-02	0.67500	0.700000	0.655300	0.6946	+1.997%	1,507,036	-19.378%
2026-04-01	0.69600	0.725000	0.680000	0.6810	-1.646%	1,683,291	-17.768%
2026-03-31	0.62720	0.697400	0.627200	0.6924	+11.677%	2,488,664	-19.122%
2026-03-30	0.68190	0.684400	0.620000	0.6200	-6.781%	3,479,510	-9.677%
2026-03-27	0.69195	0.700000	0.662000	0.6651	-5.108%	2,291,104	-15.802%
2026-03-26	0.72000	0.734000	0.680700	0.7009	-2.976%	3,375,527	-20.103%
2026-03-25	0.77920	0.804000	0.721000	0.7224	-4.621%	3,714,985	-22.481%
2026-03-24	0.73500	0.757400	0.720100	0.7574	+0.785%	1,778,427	-26.063%
2026-03-23	0.75000	0.774500	0.726100	0.7515	+0.040%	3,463,463	-25.482%
2026-03-20	0.77000	0.831500	0.750200	0.7512	-6.532%	4,148,492	-25.453%
2026-03-19	0.80000	0.814900	0.718000	0.8037	-2.286%	4,427,047	-30.322%
2026-03-18	0.85500	0.855000	0.807000	0.8225	-4.070%	2,278,288	-31.915%
2026-03-17	0.86000	0.871800	0.841800	0.8574	+0.035%	1,974,070	-34.686%
2026-03-16	0.87000	0.909900	0.843000	0.8571	+0.551%	2,975,373	-34.663%
2026-03-13	0.89290	0.900000	0.824000	0.8524	-4.536%	3,278,985	-34.303%
2026-03-12	0.85000	0.958800	0.820200	0.8929	+3.983%	6,221,349	-37.283%
2026-03-11	0.87000	0.886300	0.801000	0.8587	-4.056%	5,736,919	-34.785%
2026-03-10	0.96000	1.000000	0.870400	0.8950	-6.537%	7,439,658	-37.430%
2026-03-09	0.95010	1.035000	0.820000	0.9576	+7.838%	13,826,556	-41.520%
2026-03-06	0.78000	0.922500	0.730000	0.8880	+8.385%	11,348,455	-36.937%
2026-03-05	0.62760	0.820000	0.600800	0.8193	+40.918%	32,275,409	-31.649%
2026-03-04	0.56800	0.600000	0.540700	0.5814	+5.709%	2,587,898	-3.681%
2026-03-03	0.55800	0.567400	0.531600	0.5500	-3.509%	2,435,849	+1.818%
2026-03-02	0.55680	0.579900	0.540000	0.5700	+1.460%	2,674,260	-1.754%
2026-02-27	0.60900	0.609100	0.561800	0.5618	-7.766%	2,666,095	-0.320%
2026-02-26	0.60200	0.619458	0.600000	0.6091	+1.179%	2,395,360	-8.061%
2026-02-25	0.62000	0.641000	0.550000	0.6020	-1.554%	6,022,085	-6.977%
2026-02-24	0.58690	0.639200	0.582100	0.6115	+4.192%	3,512,453	-8.422%
2026-02-23	0.62250	0.622900	0.570000	0.5869	-5.232%	3,814,294	-4.583%
2026-02-20	0.62000	0.635100	0.600700	0.6193	-1.698%	4,563,917	-9.575%
2026-02-19	0.63000	0.645800	0.615000	0.6300	-0.174%	2,087,837	-11.111%
2026-02-18	0.64000	0.658800	0.622100	0.6311	-0.016%	2,694,555	-11.266%
2026-02-17	0.67000	0.677000	0.600600	0.6312	-4.364%	4,266,912	-11.280%
2026-02-13	0.69000	0.714700	0.660000	0.6600	-3.452%	2,451,102	-15.152%
2026-02-12	0.71000	0.719800	0.651200	0.6836	+0.574%	4,489,966	-18.081%
2026-02-11	0.79160	0.810000	0.650000	0.6797	-13.962%	9,196,593	-17.611%
2026-02-10	0.83000	0.849600	0.790000	0.7900	-6.064%	1,975,297	-29.114%
2026-02-09	0.83300	0.860100	0.780000	0.8410	+3.635%	2,202,647	-33.413%
2026-02-06	0.76800	0.841400	0.760200	0.8115	+8.200%	2,532,877	-30.992%
2026-02-05	0.82130	0.828300	0.750000	0.7500	-10.937%	3,218,315	-25.333%
2026-02-04	0.91670	0.925000	0.821800	0.8421	-7.917%	3,212,687	-33.500%
2026-02-03	0.93180	0.938100	0.822400	0.9145	+1.408%	7,272,037	-38.764%
2026-02-02	0.79000	0.920000	0.774900	0.9018	+16.406%	7,260,848	-37.902%
2026-01-30	0.78790	0.813000	0.750000	0.7747	-1.937%	3,488,495	-27.714%
2026-01-29	0.71140	0.810000	0.699900	0.7900	+19.697%	14,266,551	-29.114%
2026-01-28	0.70090	0.704200	0.651500	0.6600	-5.417%	2,809,946	-15.152%
2026-01-27	0.70980	0.713400	0.681000	0.6978	-1.161%	1,663,720	-19.748%
2026-01-26	0.73000	0.730000	0.695100	0.7060	-3.327%	3,206,697	-20.680%
2026-01-23	0.74270	0.769500	0.730000	0.7303	-3.130%	2,439,245	-23.319%
2026-01-22	0.72000	0.786000	0.718500	0.7539	+5.308%	3,710,047	-25.720%
2026-01-21	0.71900	0.733000	0.685200	0.7159	+1.951%	2,123,882	-21.777%
2026-01-20	0.70000	0.727000	0.671800	0.7022	-3.742%	3,521,953	-20.251%
2026-01-16	0.75550	0.765000	0.715100	0.7295	-1.031%	3,688,800	-23.235%
2026-01-15	0.77240	0.780000	0.737100	0.7371	-2.680%	1,719,060	-24.027%
2026-01-14	0.77000	0.770000	0.730450	0.7574	-0.211%	2,392,711	-26.063%
2026-01-13	0.75000	0.770000	0.700000	0.7590	+2.957%	2,723,185	-26.219%
2026-01-12	0.78000	0.792000	0.710000	0.7372	-3.584%	4,330,417	-24.037%
2026-01-09	0.76900	0.792000	0.751100	0.7646	-0.959%	3,083,187	-26.759%
2026-01-08	0.80000	0.800000	0.760000	0.7720	-3.512%	3,299,941	-27.461%
2026-01-07	0.75000	0.819399	0.748500	0.8001	+7.410%	4,598,103	-30.009%
2026-01-06	0.75000	0.762499	0.718100	0.7449	+2.265%	2,684,751	-24.822%
2026-01-05	0.76000	0.762700	0.721800	0.7284	-0.857%	3,235,104	-23.119%
2026-01-02	0.72530	0.740000	0.695100	0.7347	+3.261%	2,160,122	-23.778%
2025-12-31	0.69000	0.711500	0.680000	0.7115	+1.643%	2,970,927	-21.293%
2025-12-30	0.72000	0.730000	0.700000	0.7000	-2.764%	2,541,061	-20.000%
2025-12-29	0.73230	0.749900	0.700000	0.7199	-4.535%	3,140,984	-22.211%
2025-12-26	0.74000	0.760500	0.710000	0.7541	+1.221%	2,342,265	-25.739%
2025-12-24	0.71360	0.757000	0.700000	0.7450	+5.944%	2,309,226	-24.832%
2025-12-23	0.73625	0.745600	0.655000	0.7032	-7.119%	8,564,738	-20.364%
2025-12-22	0.73250	0.766500	0.680100	0.7571	+8.080%	6,383,924	-26.034%
2025-12-19	0.70620	0.712100	0.671100	0.7005	+4.865%	4,933,550	-20.057%
2025-12-18	0.69850	0.729400	0.660000	0.6680	+0.150%	8,968,121	-16.168%
2025-12-17	0.77770	0.783000	0.660000	0.6670	-12.810%	10,128,762	-16.042%
2025-12-16	0.79180	0.792500	0.751000	0.7650	-4.015%	6,582,390	-26.797%
2025-12-15	0.90000	0.904000	0.790000	0.7970	-6.235%	16,261,981	-29.737%
2025-12-12	1.05000	1.050000	0.785000	0.8500	-37.500%	66,590,996	-34.118%
2025-12-11	1.40000	1.420000	1.360000	1.3600	-2.857%	3,028,847	-58.824%
2025-12-10	1.43000	1.460000	1.380000	1.4000	-0.709%	1,257,180	-60.000%
2025-12-09	1.39000	1.450000	1.350000	1.4100	+1.439%	1,302,626	-60.284%
2025-12-08	1.41000	1.420000	1.340000	1.3900	-1.418%	1,564,723	-59.712%
2025-12-05	1.40000	1.420000	1.360000	1.4100	+2.174%	1,532,362	-60.284%
2025-12-04	1.31000	1.420000	1.305000	1.3800	+3.759%	2,083,367	-59.420%
2025-12-03	1.25000	1.340000	1.230000	1.3300	+9.016%	1,621,064	-57.895%
2025-12-02	1.29000	1.300000	1.210000	1.2200	-4.688%	1,719,411	-54.098%
2025-12-01	1.37000	1.379400	1.260000	1.2800	-8.571%	1,601,010	-56.250%
2025-11-28	1.38000	1.425000	1.360000	1.4000	+2.941%	1,379,747	-60.000%
2025-11-26	1.23000	1.400000	1.223400	1.3600	+10.569%	2,228,675	-58.824%
2025-11-25	1.23000	1.250000	1.180000	1.2300	+0.820%	1,303,754	-54.472%
2025-11-24	1.23000	1.260000	1.185000	1.2200	-0.813%	1,629,357	-54.098%
2025-11-21	1.17000	1.280000	1.160000	1.2300	+6.034%	2,355,324	-54.472%
2025-11-20	1.17000	1.270000	1.150000	1.1600	-2.521%	2,303,114	-51.724%
2025-11-19	1.25000	1.268300	1.170000	1.1900	-7.031%	2,037,200	-52.941%
2025-11-18	1.25000	1.280000	1.220000	1.2800	+1.587%	2,387,314	-56.250%
2025-11-17	1.34000	1.360000	1.240000	1.2600	-5.263%	2,777,256	-55.556%
2025-11-14	1.31000	1.370000	1.300000	1.3300	-2.920%	1,924,198	-57.895%
2025-11-13	1.53000	1.540000	1.330000	1.3700	-11.039%	3,227,304	-59.124%
2025-11-12	1.42000	1.560000	1.410100	1.5400	+8.451%	3,147,561	-63.636%
2025-11-11	1.43000	1.469900	1.380000	1.4200	-0.699%	2,120,872	-60.563%
2025-11-10	1.20000	1.475000	1.200000	1.4300	+11.719%	6,438,369	-60.839%
2025-11-07	1.31000	1.340000	1.250000	1.2800	-5.185%	5,195,616	-56.250%
2025-11-06	1.38000	1.430000	1.330000	1.3500	-2.174%	2,162,426	-58.519%
2025-11-05	1.40000	1.470000	1.370000	1.3800	0.000%	2,821,912	-59.420%
2025-11-04	1.37000	1.480000	1.360000	1.3800	-3.497%	2,476,321	-59.420%
2025-11-03	1.50000	1.540000	1.370000	1.4300	-0.694%	5,733,273	-60.839%
2025-10-31	1.24000	1.479700	1.240000	1.4400	+14.286%	5,157,041	-61.111%
2025-10-30	1.37000	1.449900	1.220000	1.2600	-11.888%	6,863,680	-55.556%
2025-10-29	1.53000	1.540000	1.400000	1.4300	-8.333%	6,424,293	-60.839%
2025-10-28	1.64000	1.650000	1.550000	1.5600	-6.024%	4,327,045	-64.103%
2025-10-27	1.64500	1.700000	1.550000	1.6600	0.000%	4,279,400	-66.265%
2025-10-24	1.70000	1.719600	1.650000	1.6600	-1.190%	2,444,171	-66.265%
2025-10-23	1.70000	1.740000	1.660000	1.6800	-1.176%	2,363,770	-66.667%
2025-10-22	1.81000	1.840000	1.650000	1.7000	-7.104%	5,509,318	-67.059%
2025-10-21	1.95000	1.960000	1.810000	1.8300	-7.107%	3,096,382	-69.399%
2025-10-20	1.85000	2.020000	1.840000	1.9700	+8.840%	4,648,104	-71.574%
2025-10-17	1.83000	1.860000	1.770000	1.8100	-2.688%	3,362,971	-69.061%
2025-10-16	1.91000	2.020000	1.850000	1.8600	-2.105%	3,520,341	-69.892%
2025-10-15	2.03000	2.040000	1.800000	1.9000	-5.000%	6,748,787	-70.526%
2025-10-14	1.98000	2.070000	1.880000	2.0000	+1.010%	6,154,256	-72.000%
2025-10-13	2.17000	2.200000	1.930000	1.9800	-5.714%	8,313,417	-71.717%
2025-10-10	2.21500	2.350000	2.020000	2.1000	+3.960%	10,064,656	-73.333%
2025-10-09	1.88000	2.030000	1.860000	2.0200	+10.383%	7,926,848	-72.277%
2025-10-08	1.80000	1.860000	1.720100	1.8300	+3.390%	4,171,808	-69.399%
2025-10-07	1.80000	1.840000	1.680000	1.7700	+2.907%	4,821,742	-68.362%
2025-10-06	1.65000	1.730000	1.640000	1.7200	+6.173%	4,120,289	-67.442%
2025-10-03	1.63000	1.660000	1.590000	1.6200	+1.250%	2,341,594	-65.432%
2025-10-02	1.69000	1.710000	1.600000	1.6000	-4.762%	2,914,386	-65.000%
2025-10-01	1.58000	1.720000	1.560000	1.6800	+3.704%	3,143,302	-66.667%
2025-09-30	1.58000	1.660000	1.500000	1.6200	+2.532%	3,762,601	-65.432%
2025-09-29	1.67000	1.690000	1.540000	1.5800	-4.819%	3,514,708	-64.557%
2025-09-26	1.50000	1.680000	1.480000	1.6600	+11.409%	4,452,995	-66.265%
2025-09-25	1.51500	1.530000	1.455000	1.4900	-4.487%	2,875,229	-62.416%
2025-09-24	1.33000	1.560000	1.320000	1.5600	+17.293%	5,310,507	-64.103%
2025-09-23	1.40000	1.410000	1.320000	1.3300	-5.674%	1,817,578	-57.895%
2025-09-22	1.41000	1.415000	1.360000	1.4100	0.000%	2,785,390	-60.284%
2025-09-19	1.33000	1.420000	1.330000	1.4100	+6.818%	5,454,536	-60.284%
2025-09-18	1.25000	1.320000	1.240000	1.3200	+8.197%	3,353,035	-57.576%
2025-09-17	1.26000	1.285000	1.210000	1.2200	-3.175%	1,680,347	-54.098%
2025-09-16	1.19000	1.270000	1.175000	1.2600	+5.000%	2,235,510	-55.556%
2025-09-15	1.20500	1.220000	1.150000	1.2000	0.000%	2,073,064	-53.333%
2025-09-12	1.28000	1.308600	1.180000	1.2000	-6.250%	3,479,460	-53.333%
2025-09-11	1.29000	1.340000	1.270000	1.2800	-1.538%	2,884,343	-56.250%
2025-09-10	1.30000	1.350000	1.250000	1.3000	0.000%	2,099,713	-56.923%
2025-09-09	1.37000	1.380000	1.290000	1.3000	-7.143%	3,141,404	-56.923%
2025-09-08	1.42000	1.430000	1.290000	1.4000	+3.704%	7,225,006	-60.000%
2025-09-05	1.26000	1.370000	1.260000	1.3500	+8.871%	4,626,491	-58.519%
2025-09-04	1.17000	1.260000	1.140000	1.2400	+5.085%	4,546,808	-54.839%
2025-09-03	1.09000	1.180000	1.075000	1.1800	+9.259%	2,155,592	-52.542%
2025-09-02	1.12000	1.130000	1.050000	1.0800	-4.425%	2,349,077	-48.148%
2025-08-29	1.15000	1.159200	1.080000	1.1300	0.000%	2,155,475	-50.442%
2025-08-28	1.11000	1.250000	1.110000	1.1300	+2.727%	2,982,597	-50.442%
2025-08-27	1.11000	1.130000	1.080000	1.1000	+1.852%	1,895,496	-49.091%
2025-08-26	1.06000	1.170000	1.060000	1.0800	+0.935%	2,009,748	-48.148%
2025-08-25	1.12000	1.130000	1.050000	1.0700	-5.310%	2,794,750	-47.664%
2025-08-22	1.16000	1.210000	1.120000	1.1300	-2.586%	2,352,005	-50.442%
2025-08-21	1.20000	1.240000	1.150000	1.1600	-6.452%	2,561,146	-51.724%
2025-08-20	1.09000	1.240000	1.070000	1.2400	+5.085%	4,560,514	-54.839%
2025-08-19	1.29000	1.310000	0.900500	1.1800	-6.349%	11,246,458	-52.542%
2025-08-18	1.23000	1.450000	1.179800	1.2600	+8.621%	19,070,689	-55.556%
2025-08-15	0.96000	1.160000	0.940000	1.1600	+22.505%	9,135,920	-51.724%
2025-08-14	0.87000	0.950000	0.841000	0.9469	+9.964%	3,615,852	-40.860%
2025-08-13	0.78200	0.900000	0.782000	0.8611	+13.752%	5,604,553	-34.967%
2025-08-12	0.68000	0.759000	0.670000	0.7570	+11.127%	2,489,926	-26.024%
2025-08-11	0.67000	0.688200	0.655000	0.6812	+1.839%	1,608,218	-17.792%
2025-08-08	0.67000	0.683200	0.648400	0.6689	+0.859%	1,253,923	-16.280%
2025-08-07	0.68000	0.709800	0.645900	0.6632	-1.690%	1,935,554	-15.561%
2025-08-06	0.69540	0.715000	0.670500	0.6746	-2.991%	865,528	-16.988%
2025-08-05	0.70000	0.716000	0.685000	0.6954	+0.303%	1,109,867	-19.471%
2025-08-04	0.67000	0.693300	0.642300	0.6933	+3.385%	1,561,949	-19.227%
2025-08-01	0.69000	0.690000	0.644100	0.6706	-0.799%	1,589,449	-16.493%
2025-07-31	0.72000	0.740000	0.661400	0.6760	-7.940%	2,205,945	-17.160%
2025-07-30	0.71500	0.799000	0.693500	0.7343	+4.274%	3,060,911	-23.737%
2025-07-29	0.78680	0.790000	0.690000	0.7042	-9.706%	2,767,137	-20.477%
2025-07-28	0.83000	0.833200	0.760000	0.7799	-6.397%	2,577,687	-28.196%
2025-07-25	0.86660	0.870000	0.820000	0.8332	-3.754%	1,356,672	-32.789%
2025-07-24	0.87620	0.899000	0.856200	0.8657	-0.334%	1,617,985	-35.312%
2025-07-23	0.86800	0.888600	0.811600	0.8686	+2.104%	1,836,825	-35.528%
2025-07-22	0.84100	0.859900	0.790200	0.8507	-0.689%	2,435,470	-34.172%
2025-07-21	0.91850	0.950000	0.840000	0.8566	-2.337%	2,597,006	-34.625%
2025-07-18	0.89000	0.940000	0.820000	0.8771	+1.270%	4,310,841	-36.153%
2025-07-17	0.73400	0.870000	0.734000	0.8661	+20.175%	4,793,003	-35.342%
2025-07-16	0.69410	0.735000	0.666000	0.7207	+4.449%	2,548,403	-22.298%
2025-07-15	0.72000	0.750000	0.690000	0.6900	-3.008%	2,434,838	-18.841%
2025-07-14	0.69000	0.731550	0.676600	0.7114	+4.128%	2,656,119	-21.282%
2025-07-11	0.68000	0.710000	0.670500	0.6832	-0.669%	1,926,195	-18.033%
2025-07-10	0.68000	0.692600	0.650200	0.6878	+2.488%	2,728,305	-18.581%
2025-07-09	0.65000	0.680700	0.640000	0.6711	+6.052%	2,021,184	-16.555%
2025-07-08	0.59000	0.647800	0.583600	0.6328	+8.486%	2,181,590	-11.504%
2025-07-07	0.61190	0.624900	0.581000	0.5833	-4.674%	1,112,204	-3.995%
2025-07-03	0.62000	0.624900	0.600700	0.6119	-0.147%	779,192	-8.482%
2025-07-02	0.59750	0.628000	0.592000	0.6128	+1.625%	1,511,960	-8.616%
2025-07-01	0.62950	0.638200	0.593300	0.6030	-1.342%	1,061,890	-7.131%
2025-06-30	0.64000	0.660000	0.610100	0.6112	+0.262%	1,590,408	-8.377%
2025-06-27	0.67250	0.680000	0.609600	0.6096	-11.844%	8,892,384	-8.136%
2025-06-26	0.69000	0.698000	0.651600	0.6915	+0.217%	2,207,430	-19.017%
2025-06-25	0.64650	0.690000	0.610000	0.6900	+5.601%	2,682,911	-18.841%
2025-06-24	0.55860	0.654900	0.558100	0.6534	+16.971%	2,872,651	-14.294%
2025-06-23	0.58640	0.600000	0.537200	0.5586	-4.854%	1,905,453	+0.251%
2025-06-20	0.58000	0.590000	0.560600	0.5871	+1.487%	3,368,837	-4.616%
2025-06-18	0.58500	0.597900	0.563600	0.5785	+0.784%	1,519,762	-3.198%
2025-06-17	0.63750	0.637500	0.566000	0.5740	-7.762%	2,333,437	-2.439%
2025-06-16	0.62080	0.626850	0.595000	0.6223	+5.207%	1,689,897	-10.011%
2025-06-13	0.57100	0.624000	0.560000	0.5915	-1.548%	1,951,052	-5.325%
2025-06-12	0.62000	0.649900	0.590000	0.6008	-4.937%	2,324,782	-6.791%
2025-06-11	0.69090	0.699000	0.631500	0.6320	-8.472%	3,312,538	-11.392%
2025-06-10	0.71100	0.724600	0.662100	0.6905	+0.744%	3,498,040	-18.899%
2025-06-09	0.70000	0.746950	0.670000	0.6854	+8.141%	6,247,888	-18.296%
2025-06-06	0.56000	0.634900	0.550000	0.6338	+17.370%	3,980,309	-11.644%
2025-06-05	0.54000	0.597900	0.520700	0.5400	+2.525%	4,086,605	+3.704%
2025-06-04	0.49250	0.529600	0.481900	0.5267	+7.490%	2,825,761	+6.322%
2025-06-03	0.44800	0.494500	0.439700	0.4900	+6.522%	2,462,081	+14.286%
2025-06-02	0.44100	0.470000	0.441000	0.4600	0.000%	1,472,025	+21.739%
2025-05-30	0.44990	0.460000	0.431000	0.4600	+3.510%	1,421,444	+21.739%
2025-05-29	0.45000	0.463500	0.437100	0.4444	+0.611%	1,471,467	+26.013%
2025-05-28	0.45380	0.453800	0.425300	0.4417	-2.666%	1,508,846	+26.783%
2025-05-27	0.44000	0.475900	0.430000	0.4538	+5.437%	1,732,461	+23.402%
2025-05-23	0.43000	0.441200	0.390100	0.4304	-1.035%	1,806,186	+30.112%
2025-05-22	0.44500	0.448000	0.431200	0.4349	-1.629%	1,117,457	+28.765%
2025-05-21	0.46610	0.483900	0.425100	0.4421	-7.141%	2,600,094	+26.668%
2025-05-20	0.48800	0.494300	0.460000	0.4761	-2.439%	1,995,814	+17.622%
2025-05-19	0.43960	0.500000	0.416200	0.4880	+8.541%	2,995,757	+14.754%
2025-05-16	0.44270	0.450000	0.415000	0.4496	+2.813%	2,201,093	+24.555%
2025-05-15	0.38110	0.437300	0.360200	0.4373	+12.735%	3,023,975	+28.059%
2025-05-14	0.38700	0.390000	0.380000	0.3879	-1.648%	2,261,939	+44.367%
2025-05-13	0.41110	0.411100	0.360000	0.3944	-4.062%	3,695,473	+41.988%
2025-05-12	0.43090	0.435400	0.400000	0.4111	-0.676%	2,558,301	+36.220%
2025-05-09	0.45000	0.450000	0.392100	0.4139	-6.060%	4,017,347	+35.298%
2025-05-08	0.45490	0.460000	0.420000	0.4406	-2.067%	2,722,144	+27.099%
2025-05-07	0.48000	0.482500	0.433000	0.4499	-3.600%	3,096,231	+24.472%
2025-05-06	0.50500	0.510000	0.455600	0.4667	-6.229%	2,521,665	+19.991%
2025-05-05	0.51720	0.520000	0.490000	0.4977	-4.288%	1,334,504	+12.518%
2025-05-02	0.49680	0.530900	0.495200	0.5200	+1.961%	2,033,596	+7.692%
2025-05-01	0.46800	0.510000	0.462100	0.5100	+7.368%	1,697,841	+9.804%
2025-04-30	0.48490	0.484900	0.446100	0.4750	-1.656%	1,713,738	+17.895%
2025-04-29	0.49000	0.505200	0.483000	0.4830	-0.165%	1,594,700	+15.942%
2025-04-28	0.49000	0.509999	0.480000	0.4838	-1.507%	1,684,703	+15.750%
2025-04-25	0.48250	0.533400	0.470000	0.4912	+6.644%	3,291,349	+14.007%
2025-04-24	0.45610	0.474900	0.450000	0.4606	+2.016%	1,537,003	+21.581%
2025-04-23	0.47000	0.485990	0.450000	0.4515	-0.726%	1,455,405	+24.031%
2025-04-22	0.45640	0.467100	0.441850	0.4548	-0.742%	1,123,605	+23.131%
2025-04-21	0.45000	0.471200	0.440100	0.4582	+1.822%	1,556,858	+22.217%
2025-04-17	0.48000	0.482300	0.450000	0.4500	-2.576%	1,002,660	+24.444%
2025-04-16	0.49140	0.499500	0.461100	0.4619	-8.967%	1,497,900	+21.238%
2025-04-15	0.48000	0.507900	0.477800	0.5074	+3.551%	1,318,634	+10.367%
2025-04-14	0.50000	0.504100	0.475000	0.4900	-0.588%	1,588,503	+14.286%
2025-04-11	0.45900	0.492900	0.424400	0.4929	+12.023%	1,300,040	+13.613%

.dark-mode .H3fzt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3fzt6{ color: #333333; background-color: white; border: 2px solid #333333; }TNYATenaya Therapeutics, Inc. Common Stockstock NASDAQ

TNYA
Tenaya Therapeutics, Inc. Common Stock
stock NASDAQ