Tenaya Therapeutics (TNYA)

TNYA
🏛️ Estados Unidos →
1.66
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.50 1.68 1.48 1.66 4.5M
2025-09-25 1.53 1.53 1.46 1.49 2.9M
2025-09-24 1.33 1.56 1.32 1.56 5.2M
2025-09-23 1.40 1.41 1.32 1.33 1.8M
2025-09-22 1.41 1.42 1.36 1.40 2.7M
2025-09-19 1.33 1.42 1.33 1.41 5.5M
2025-09-18 1.25 1.32 1.24 1.32 3.4M
2025-09-17 1.26 1.29 1.21 1.22 1.7M
2025-09-16 1.19 1.27 1.18 1.26 2.2M
2025-09-15 1.21 1.22 1.15 1.20 2.1M
2025-09-12 1.28 1.31 1.18 1.20 3.5M
2025-09-11 1.29 1.34 1.27 1.28 2.9M
2025-09-10 1.30 1.35 1.25 1.30 2.1M
2025-09-09 1.37 1.38 1.29 1.30 3.1M
2025-09-08 1.42 1.43 1.29 1.40 7.2M
2025-09-05 1.26 1.37 1.26 1.35 4.6M
2025-09-04 1.17 1.26 1.14 1.24 4.5M
2025-09-03 1.09 1.18 1.08 1.18 2.2M
2025-09-02 1.12 1.13 1.05 1.08 2.3M
2025-08-29 1.15 1.16 1.08 1.13 2.2M
2025-08-28 1.11 1.25 1.11 1.13 3.0M
2025-08-27 1.11 1.13 1.08 1.10 1.9M
2025-08-26 1.06 1.17 1.06 1.08 2.0M
2025-08-25 1.12 1.13 1.05 1.07 2.8M
2025-08-22 1.16 1.21 1.12 1.13 2.4M
2025-08-21 1.20 1.24 1.15 1.16 2.6M
2025-08-20 1.09 1.24 1.07 1.24 4.6M
2025-08-19 1.29 1.31 0.90 1.18 11.2M
2025-08-18 1.23 1.45 1.18 1.26 19.1M
2025-08-15 0.96 1.16 0.94 1.16 9.1M
2025-08-14 0.87 0.95 0.84 0.95 3.6M
2025-08-13 0.78 0.90 0.78 0.86 5.6M
2025-08-12 0.68 0.76 0.67 0.76 2.5M
2025-08-11 0.67 0.69 0.66 0.68 1.6M
2025-08-08 0.67 0.68 0.65 0.67 1.3M
2025-08-07 0.68 0.71 0.65 0.66 1.9M
2025-08-06 0.70 0.72 0.67 0.68 0.9M
2025-08-05 0.70 0.72 0.69 0.70 1.1M
2025-08-04 0.67 0.69 0.64 0.69 1.6M
2025-08-01 0.69 0.69 0.64 0.67 1.6M
2025-07-31 0.72 0.74 0.66 0.68 2.2M
2025-07-30 0.72 0.80 0.69 0.73 3.1M
2025-07-29 0.79 0.79 0.69 0.70 2.8M
2025-07-28 0.83 0.83 0.76 0.78 2.6M
2025-07-25 0.87 0.87 0.82 0.83 1.4M
2025-07-24 0.88 0.90 0.86 0.87 1.6M
2025-07-23 0.87 0.89 0.81 0.87 1.8M
2025-07-22 0.84 0.86 0.79 0.85 2.4M
2025-07-21 0.92 0.95 0.84 0.86 2.6M
2025-07-18 0.89 0.94 0.82 0.88 4.3M
2025-07-17 0.73 0.87 0.73 0.87 4.8M
2025-07-16 0.69 0.74 0.67 0.72 2.5M
2025-07-15 0.72 0.75 0.69 0.69 2.4M
2025-07-14 0.69 0.73 0.68 0.71 2.7M
2025-07-11 0.68 0.71 0.67 0.68 1.9M
2025-07-10 0.68 0.69 0.65 0.69 2.7M
2025-07-09 0.65 0.68 0.64 0.67 2.0M
2025-07-08 0.59 0.65 0.58 0.63 2.2M
2025-07-07 0.61 0.63 0.58 0.58 1.1M
2025-07-03 0.62 0.63 0.60 0.61 0.8M
2025-07-02 0.60 0.63 0.59 0.61 1.5M
2025-07-01 0.63 0.64 0.59 0.60 1.1M
2025-06-30 0.64 0.66 0.61 0.61 1.6M
2025-06-27 0.67 0.68 0.61 0.61 8.9M
2025-06-26 0.69 0.70 0.65 0.69 2.2M
2025-06-25 0.65 0.69 0.61 0.69 2.7M
2025-06-24 0.56 0.66 0.56 0.65 2.9M
2025-06-23 0.59 0.60 0.54 0.56 1.9M
2025-06-20 0.58 0.59 0.56 0.59 3.4M
2025-06-18 0.59 0.60 0.56 0.58 1.5M
2025-06-17 0.64 0.64 0.57 0.57 2.3M
2025-06-16 0.62 0.63 0.60 0.62 1.7M
2025-06-13 0.57 0.62 0.56 0.59 2.0M
2025-06-12 0.62 0.65 0.59 0.60 2.3M
2025-06-11 0.69 0.70 0.63 0.63 3.3M
2025-06-10 0.71 0.73 0.66 0.69 3.5M
2025-06-09 0.70 0.75 0.67 0.69 6.2M
2025-06-06 0.56 0.64 0.55 0.63 4.0M
2025-06-05 0.54 0.60 0.52 0.54 4.1M
2025-06-04 0.49 0.53 0.48 0.53 2.8M
2025-06-03 0.45 0.50 0.44 0.49 2.5M
2025-06-02 0.44 0.47 0.44 0.46 1.5M
2025-05-30 0.45 0.46 0.43 0.46 1.4M
2025-05-29 0.45 0.46 0.44 0.44 1.5M
2025-05-28 0.45 0.45 0.43 0.44 1.5M
2025-05-27 0.44 0.48 0.43 0.45 1.7M
2025-05-23 0.43 0.44 0.39 0.43 1.8M
2025-05-22 0.45 0.45 0.43 0.44 1.1M
2025-05-21 0.47 0.48 0.43 0.44 2.6M
2025-05-20 0.49 0.49 0.46 0.48 2.0M
2025-05-19 0.44 0.50 0.42 0.49 3.0M
2025-05-16 0.44 0.45 0.42 0.45 2.2M
2025-05-15 0.38 0.44 0.36 0.44 3.0M
2025-05-14 0.39 0.39 0.38 0.39 2.3M
2025-05-13 0.41 0.41 0.36 0.39 3.7M
2025-05-12 0.43 0.44 0.40 0.41 2.6M
2025-05-09 0.45 0.45 0.39 0.41 4.0M
2025-05-08 0.46 0.46 0.42 0.44 2.7M
2025-05-07 0.48 0.48 0.43 0.45 3.1M
2025-05-06 0.51 0.51 0.46 0.47 2.5M
2025-05-05 0.52 0.52 0.49 0.50 1.3M
2025-05-02 0.50 0.53 0.50 0.52 2.0M
2025-05-01 0.47 0.51 0.46 0.51 1.7M
2025-04-30 0.49 0.49 0.45 0.48 1.7M
2025-04-29 0.49 0.51 0.48 0.48 1.6M
2025-04-28 0.49 0.51 0.48 0.48 1.7M
2025-04-25 0.48 0.53 0.47 0.49 3.3M
2025-04-24 0.46 0.47 0.45 0.46 1.5M
2025-04-23 0.47 0.49 0.45 0.45 1.5M
2025-04-22 0.46 0.47 0.44 0.45 1.1M
2025-04-21 0.45 0.47 0.44 0.46 1.6M
2025-04-17 0.48 0.48 0.45 0.45 1.0M
2025-04-16 0.49 0.50 0.46 0.46 1.5M
2025-04-15 0.48 0.51 0.48 0.51 1.3M
2025-04-14 0.50 0.50 0.48 0.49 1.6M
2025-04-11 0.46 0.49 0.42 0.49 1.3M
2025-04-10 0.48 0.49 0.41 0.44 1.8M
2025-04-09 0.41 0.48 0.40 0.45 2.8M
2025-04-08 0.50 0.52 0.41 0.42 3.6M
2025-04-07 0.47 0.52 0.44 0.48 5.1M
2025-04-04 0.51 0.52 0.48 0.50 2.1M
2025-04-03 0.52 0.54 0.50 0.52 3.1M
2025-04-02 0.54 0.57 0.52 0.57 2.7M
2025-04-01 0.57 0.58 0.52 0.54 6.9M
2025-03-31 0.64 0.65 0.57 0.57 3.1M
2025-03-28 0.69 0.69 0.64 0.64 1.6M
2025-03-27 0.62 0.69 0.62 0.69 2.0M
2025-03-26 0.66 0.67 0.62 0.64 2.4M
2025-03-25 0.70 0.71 0.62 0.65 2.2M
2025-03-24 0.64 0.72 0.63 0.70 2.8M
2025-03-21 0.66 0.66 0.61 0.64 2.6M
2025-03-20 0.70 0.70 0.65 0.66 1.3M
2025-03-19 0.68 0.70 0.63 0.70 2.3M
2025-03-18 0.73 0.73 0.66 0.68 2.5M
2025-03-17 0.68 0.73 0.68 0.73 3.8M
2025-03-14 0.68 0.74 0.66 0.70 5.6M
2025-03-13 0.63 0.68 0.61 0.67 6.4M
2025-03-12 0.57 0.69 0.56 0.60 16.6M
2025-03-11 0.52 0.56 0.47 0.54 7.2M
2025-03-10 0.53 0.61 0.47 0.51 17.3M
2025-03-07 0.47 0.48 0.45 0.46 2.6M
2025-03-06 0.48 0.50 0.46 0.47 3.8M
2025-03-05 0.52 0.52 0.45 0.46 11.8M
2025-03-04 0.70 0.70 0.39 0.44 26.3M
2025-03-03 1.02 1.03 0.94 0.95 1.5M
2025-02-28 1.00 1.02 0.95 1.01 0.6M
2025-02-27 1.03 1.06 1.00 1.00 0.9M
2025-02-26 1.02 1.05 1.01 1.01 0.7M
2025-02-25 1.08 1.09 1.01 1.03 1.1M
2025-02-24 1.11 1.17 1.03 1.08 1.3M
2025-02-21 1.18 1.19 1.07 1.11 1.0M
2025-02-20 1.12 1.15 1.09 1.13 1.0M
2025-02-19 1.16 1.19 1.11 1.12 1.4M
2025-02-18 1.24 1.24 1.11 1.14 3.1M
2025-02-14 0.98 1.24 0.97 1.20 4.1M
2025-02-13 0.90 0.96 0.87 0.95 1.0M
2025-02-12 0.96 0.96 0.87 0.90 1.4M
2025-02-11 0.90 0.96 0.86 0.94 1.7M
2025-02-10 0.99 1.00 0.86 0.90 2.7M
2025-02-07 1.01 1.07 0.95 0.96 2.2M
2025-02-06 1.05 1.08 1.00 1.00 3.1M
2025-02-05 1.04 1.08 1.04 1.04 1.4M
2025-02-04 1.06 1.12 1.02 1.03 1.8M
2025-02-03 1.04 1.09 1.02 1.05 1.6M
2025-01-31 1.07 1.11 1.04 1.06 1.4M
2025-01-30 1.08 1.12 1.04 1.06 1.6M
2025-01-29 1.11 1.13 1.04 1.05 1.7M
2025-01-28 1.16 1.18 1.10 1.13 1.6M
2025-01-27 1.18 1.24 1.14 1.14 2.1M
2025-01-24 1.26 1.28 1.21 1.21 2.2M
2025-01-23 1.29 1.31 1.25 1.26 1.6M
2025-01-22 1.31 1.36 1.26 1.28 1.7M
2025-01-21 1.42 1.42 1.30 1.30 2.3M
2025-01-17 1.40 1.43 1.36 1.40 1.4M
2025-01-16 1.48 1.49 1.37 1.39 1.6M
2025-01-15 1.47 1.52 1.45 1.47 1.5M
2025-01-14 1.55 1.55 1.43 1.43 1.8M
2025-01-13 1.45 1.55 1.44 1.50 2.3M
2025-01-10 1.42 1.49 1.33 1.46 1.9M
2025-01-08 1.47 1.48 1.40 1.42 2.5M
2025-01-07 1.51 1.63 1.48 1.49 2.5M
2025-01-06 1.54 1.57 1.46 1.52 3.2M
2025-01-03 1.43 1.55 1.42 1.52 2.4M
2025-01-02 1.49 1.58 1.41 1.42 2.7M