Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenaya Therapeutics Inc (NQ: TNYA )

3.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.580 3.700 2.950 3.290 8,684,039 +0.00(+0.00%)
Nov 26, 2024 3.090 3.530 2.830 3.290 9,399,378 +0.33(+11.15%)
Nov 25, 2024 2.450 3.060 2.435 2.960 7,462,616 +0.58(+24.37%)
Nov 22, 2024 2.160 2.390 2.100 2.380 3,015,122 +0.22(+10.19%)
Nov 21, 2024 2.240 2.240 2.080 2.160 2,855,497 -0.06(-2.70%)
Nov 20, 2024 2.450 2.460 2.170 2.220 4,701,210 -0.05(-2.20%)
Nov 19, 2024 2.260 2.510 2.160 2.270 7,467,498 +0.21(+10.19%)
Nov 18, 2024 2.120 2.260 2.030 2.060 3,671,759 +0.09(+4.57%)
Nov 15, 2024 2.050 2.070 1.910 1.970 3,106,195 -0.05(-2.48%)
Nov 14, 2024 2.060 2.160 1.950 2.020 3,710,658 -0.07(-3.35%)
Nov 13, 2024 2.230 2.300 2.040 2.090 4,270,233 -0.12(-5.43%)
Nov 12, 2024 2.590 2.590 2.150 2.210 5,535,407 -0.36(-14.01%)
Nov 11, 2024 2.970 3.030 2.450 2.570 6,093,555 -0.19(-6.88%)
Nov 08, 2024 3.000 3.130 2.640 2.760 7,138,630 +0.26(+10.40%)
Nov 07, 2024 2.340 2.795 2.290 2.500 6,746,274 +0.27(+12.11%)
Nov 06, 2024 2.250 2.330 2.031 2.230 4,297,171 +0.10(+4.69%)
Nov 05, 2024 2.380 2.435 2.000 2.130 8,066,411 -0.28(-11.62%)
Nov 04, 2024 2.200 2.750 2.170 2.410 37,257,876 +0.47(+24.23%)
Nov 01, 2024 1.910 1.950 1.850 1.940 475,122 +0.02(+1.04%)
Oct 31, 2024 2.060 2.060 1.882 1.920 472,908 -0.13(-6.34%)
Oct 30, 2024 1.970 2.080 1.970 2.050 434,551 +0.09(+4.59%)
Oct 29, 2024 2.110 2.110 1.925 1.960 495,268 -0.12(-5.77%)
Oct 28, 2024 1.950 2.190 1.940 2.080 816,184 +0.17(+8.90%)
Oct 25, 2024 1.840 1.990 1.840 1.910 368,763 +0.08(+4.37%)
Oct 24, 2024 1.870 1.939 1.820 1.830 282,273 -0.04(-2.14%)
Oct 23, 2024 1.920 1.940 1.830 1.870 271,103 -0.04(-2.09%)
Oct 22, 2024 1.920 1.960 1.830 1.910 285,447 -0.01(-0.52%)
Oct 21, 2024 2.060 2.080 1.920 1.920 544,467 -0.12(-5.88%)
Oct 18, 2024 2.210 2.520 1.990 2.040 2,728,579 -0.11(-5.12%)
Oct 17, 2024 1.750 2.160 1.730 2.150 1,093,490 +0.40(+22.86%)
Oct 16, 2024 1.710 1.790 1.690 1.750 566,912 +0.06(+3.55%)
Oct 15, 2024 1.660 1.770 1.650 1.690 476,348 +0.00(+0.00%)
Oct 14, 2024 1.840 1.840 1.670 1.690 449,446 -0.08(-4.52%)
Oct 11, 2024 1.650 1.770 1.650 1.770 322,832 +0.13(+7.93%)
Oct 10, 2024 1.690 1.706 1.610 1.640 344,688 -0.08(-4.65%)
Oct 09, 2024 1.700 1.740 1.630 1.720 678,642 -0.01(-0.58%)
Oct 08, 2024 1.760 1.800 1.700 1.730 425,608 -0.04(-2.26%)
Oct 07, 2024 1.800 1.870 1.690 1.770 615,671 +0.00(+0.00%)
Oct 04, 2024 1.920 1.920 1.675 1.770 722,360 -0.13(-6.84%)
Oct 03, 2024 1.780 1.915 1.760 1.900 369,078 +0.12(+6.74%)
Oct 02, 2024 1.850 1.910 1.705 1.780 1,446,820 -0.09(-4.81%)
Oct 01, 2024 1.900 1.970 1.820 1.870 767,871 -0.06(-3.11%)
Sep 30, 2024 1.980 2.090 1.900 1.930 387,295 -0.06(-2.77%)
Sep 27, 2024 2.040 2.100 1.970 1.985 369,186 -0.03(-1.73%)
Sep 26, 2024 1.990 2.025 1.975 2.020 224,590 +0.08(+4.12%)
Sep 25, 2024 1.970 2.010 1.920 1.940 194,768 -0.03(-1.52%)
Sep 24, 2024 2.000 2.010 1.900 1.970 222,202 -0.01(-0.25%)
Sep 23, 2024 2.180 2.180 1.960 1.975 310,086 -0.15(-7.28%)
Sep 20, 2024 2.120 2.230 2.090 2.130 706,910 -0.06(-2.74%)
Sep 19, 2024 2.110 2.200 2.030 2.190 312,393 +0.17(+8.42%)
Sep 18, 2024 2.050 2.155 2.010 2.020 320,478 -0.05(-2.42%)
Sep 17, 2024 1.980 2.110 1.960 2.070 689,479 +0.08(+4.02%)
Sep 16, 2024 2.000 2.060 1.880 1.990 627,044 -0.01(-0.50%)
Sep 13, 2024 2.100 2.100 1.950 2.000 1,094,619 -0.06(-2.91%)
Sep 12, 2024 2.200 2.300 2.020 2.060 622,927 -0.14(-6.36%)
Sep 11, 2024 2.280 2.300 2.130 2.200 469,068 -0.10(-4.35%)
Sep 10, 2024 2.410 2.410 2.210 2.300 348,146 -0.11(-4.56%)
Sep 09, 2024 2.310 2.440 2.300 2.410 180,481 +0.10(+4.33%)
Sep 06, 2024 2.420 2.490 2.220 2.310 262,711 -0.11(-4.55%)
Sep 05, 2024 2.460 2.540 2.370 2.420 219,734 -0.02(-0.82%)
Sep 04, 2024 2.530 2.560 2.370 2.440 246,862 -0.09(-3.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.