Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Tenaya Therapeutics Inc (NQ: TNYA )

4.290 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 2.580 2.630 2.460 2.550 915,632 -0.03(-0.97%)
Sep 28, 2023 2.700 2.780 2.510 2.575 254,067 -0.13(-4.98%)
Sep 27, 2023 2.910 3.000 2.580 2.710 877,142 -0.16(-5.57%)
Sep 26, 2023 2.710 3.005 2.710 2.870 426,747 +0.12(+4.36%)
Sep 25, 2023 2.800 2.820 2.710 2.750 2,136,756 -0.08(-2.83%)
Sep 22, 2023 2.760 2.980 2.740 2.830 319,522 +0.03(+1.07%)
Sep 21, 2023 2.590 2.800 2.560 2.800 409,591 +0.16(+6.06%)
Sep 20, 2023 2.740 2.880 2.600 2.640 368,940 -0.10(-3.65%)
Sep 19, 2023 2.930 3.030 2.720 2.740 578,746 -0.18(-6.32%)
Sep 18, 2023 3.190 3.190 2.920 2.925 178,867 -0.29(-8.88%)
Sep 15, 2023 3.400 3.490 3.120 3.210 323,881 -0.26(-7.49%)
Sep 14, 2023 3.430 3.550 3.150 3.470 275,856 +0.09(+2.66%)
Sep 13, 2023 3.230 3.550 3.160 3.380 371,250 +0.19(+5.96%)
Sep 12, 2023 3.270 3.360 3.140 3.190 184,547 -0.07(-2.15%)
Sep 11, 2023 3.120 3.310 3.100 3.260 209,726 +0.16(+5.16%)
Sep 08, 2023 3.310 3.310 2.970 3.100 240,410 -0.20(-6.06%)
Sep 07, 2023 3.380 3.380 3.210 3.300 182,650 -0.11(-3.23%)
Sep 06, 2023 3.540 3.550 3.280 3.410 249,643 -0.12(-3.40%)
Sep 05, 2023 3.760 3.890 3.490 3.530 192,828 -0.23(-6.12%)
Sep 01, 2023 3.910 3.990 3.720 3.760 178,778 -0.11(-2.84%)
Aug 31, 2023 4.100 4.120 3.870 3.870 198,108 -0.22(-5.38%)
Aug 30, 2023 4.140 4.140 3.920 4.090 128,175 -0.04(-0.97%)
Aug 29, 2023 4.230 4.365 4.080 4.130 153,835 -0.12(-2.82%)
Aug 28, 2023 4.260 4.349 4.180 4.250 152,167 -0.01(-0.23%)
Aug 25, 2023 4.250 4.330 4.110 4.260 155,396 +0.02(+0.47%)
Aug 24, 2023 4.550 4.550 4.220 4.240 242,956 -0.30(-6.61%)
Aug 23, 2023 4.350 4.670 4.320 4.540 242,309 +0.23(+5.34%)
Aug 22, 2023 4.270 4.340 4.010 4.310 258,765 +0.15(+3.61%)
Aug 21, 2023 3.900 4.200 3.740 4.160 366,680 +0.27(+6.94%)
Aug 18, 2023 3.750 3.960 3.750 3.890 258,624 +0.07(+1.83%)
Aug 17, 2023 3.820 3.890 3.740 3.820 243,285 -0.02(-0.52%)
Aug 16, 2023 3.870 3.900 3.755 3.840 341,467 -0.07(-1.79%)
Aug 15, 2023 4.080 4.110 3.815 3.910 258,315 -0.20(-4.87%)
Aug 14, 2023 4.530 4.530 3.960 4.110 273,687 -0.31(-7.01%)
Aug 11, 2023 4.360 4.530 4.260 4.420 177,835 +0.01(+0.23%)
Aug 10, 2023 4.240 4.615 4.240 4.410 211,626 +0.23(+5.50%)
Aug 09, 2023 4.120 4.210 4.070 4.180 174,145 +0.07(+1.70%)
Aug 08, 2023 4.200 4.290 4.110 4.110 177,846 -0.10(-2.38%)
Aug 07, 2023 4.590 4.590 4.140 4.210 267,592 -0.40(-8.68%)
Aug 04, 2023 4.600 4.700 4.560 4.610 167,889 +0.00(+0.00%)
Aug 03, 2023 4.510 4.640 4.390 4.610 226,761 +0.09(+1.99%)
Aug 02, 2023 4.610 4.690 4.480 4.520 488,261 -0.13(-2.80%)
Aug 01, 2023 4.780 4.780 4.452 4.650 459,006 -0.19(-3.93%)
Jul 31, 2023 4.830 4.980 4.795 4.840 181,227 +0.01(+0.21%)
Jul 28, 2023 4.790 5.030 4.750 4.830 394,615 +0.11(+2.33%)
Jul 27, 2023 5.050 5.060 4.720 4.720 229,543 -0.30(-5.98%)
Jul 26, 2023 4.980 5.110 4.900 5.020 683,196 +0.04(+0.80%)
Jul 25, 2023 4.990 5.090 4.890 4.980 731,545 +0.03(+0.61%)
Jul 24, 2023 5.210 5.225 4.850 4.950 505,959 -0.25(-4.81%)
Jul 21, 2023 5.250 5.270 5.060 5.200 339,890 +0.01(+0.19%)
Jul 20, 2023 5.340 5.420 5.090 5.190 160,803 -0.18(-3.35%)
Jul 19, 2023 5.550 5.810 5.350 5.370 442,751 -0.17(-3.07%)
Jul 18, 2023 5.500 5.600 5.340 5.540 367,044 +0.03(+0.54%)
Jul 17, 2023 5.540 5.715 5.461 5.510 285,995 +0.02(+0.36%)
Jul 14, 2023 5.650 5.695 5.440 5.490 139,041 -0.16(-2.83%)
Jul 13, 2023 5.640 5.770 5.550 5.650 200,203 +0.04(+0.71%)
Jul 12, 2023 5.610 5.700 5.520 5.610 155,807 +0.14(+2.56%)
Jul 11, 2023 5.560 5.560 5.370 5.470 341,315 -0.09(-1.62%)
Jul 10, 2023 5.310 5.600 5.215 5.560 353,869 +0.26(+4.91%)
Jul 07, 2023 5.380 5.465 5.200 5.300 251,433 -0.12(-2.21%)
Jul 06, 2023 5.370 5.640 5.270 5.420 308,649 -0.04(-0.73%)
Jul 05, 2023 5.450 5.560 5.400 5.460 257,879 -0.02(-0.36%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.