U.S. markets open in 7 hours 41 minutes
F S&P 500
5,207.50 +1.00 (+0.02%) F Dow Jones
39,009.00 +12.00 (+0.03%) F Nasdaq
18,183.75 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,073.00 +1.90 (+0.09%) Petróleo
78.62 +0.14 (+0.18%) Oro
2,328.90 -2.30 (-0.10%)
Tenaya Therapeutics, Inc. (TNYA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4.7600 | 4.8900 | 4.5000 | 4.5400 | 4.5400 | 235,300 |
| 03 may 2024 | 4.7200 | 4.9600 | 4.5900 | 4.6800 | 4.6800 | 91,700 |
| 02 may 2024 | 4.7900 | 4.8000 | 4.5900 | 4.6200 | 4.6200 | 156,900 |
| 01 may 2024 | 4.5800 | 4.8100 | 4.4700 | 4.6800 | 4.6800 | 155,300 |
| 30 abr 2024 | 4.5100 | 4.6400 | 4.4500 | 4.5400 | 4.5400 | 171,200 |
| 29 abr 2024 | 4.3100 | 4.6400 | 4.3100 | 4.5400 | 4.5400 | 157,700 |
| 26 abr 2024 | 4.2500 | 4.3600 | 4.2220 | 4.3100 | 4.3100 | 101,000 |
| 25 abr 2024 | 4.2500 | 4.3000 | 3.9700 | 4.2200 | 4.2200 | 384,600 |
| 24 abr 2024 | 4.4500 | 4.5150 | 4.3100 | 4.3800 | 4.3800 | 321,400 |
| 23 abr 2024 | 4.4300 | 4.6900 | 4.4300 | 4.4500 | 4.4500 | 145,100 |
| 22 abr 2024 | 4.3300 | 4.5140 | 4.2600 | 4.4300 | 4.4300 | 296,700 |
| 19 abr 2024 | 4.2400 | 4.3780 | 4.1500 | 4.3200 | 4.3200 | 409,300 |
| 18 abr 2024 | 4.2900 | 4.4000 | 4.1400 | 4.2900 | 4.2900 | 288,200 |
| 17 abr 2024 | 4.5400 | 4.5400 | 4.2500 | 4.3000 | 4.3000 | 260,700 |
| 16 abr 2024 | 4.3800 | 4.5300 | 4.3610 | 4.4600 | 4.4600 | 181,600 |
| 15 abr 2024 | 4.5000 | 4.6600 | 4.4000 | 4.4700 | 4.4700 | 284,100 |
| 12 abr 2024 | 4.7200 | 4.8400 | 4.3900 | 4.4600 | 4.4600 | 324,000 |
| 11 abr 2024 | 4.5300 | 4.7600 | 4.4200 | 4.6900 | 4.6900 | 190,400 |
| 10 abr 2024 | 4.4300 | 4.5060 | 4.3200 | 4.4800 | 4.4800 | 510,700 |
| 09 abr 2024 | 4.6600 | 4.7400 | 4.4800 | 4.5300 | 4.5300 | 295,200 |
| 08 abr 2024 | 4.7900 | 4.7900 | 4.5200 | 4.6300 | 4.6300 | 133,400 |
| 05 abr 2024 | 4.5400 | 4.7200 | 4.4500 | 4.6900 | 4.6900 | 372,500 |
| 04 abr 2024 | 4.8800 | 5.1000 | 4.5200 | 4.5800 | 4.5800 | 364,900 |
| 03 abr 2024 | 4.5300 | 4.8000 | 4.4500 | 4.7900 | 4.7900 | 135,300 |
| 02 abr 2024 | 4.8600 | 4.8600 | 4.3800 | 4.5900 | 4.5900 | 633,800 |
| 01 abr 2024 | 5.2500 | 5.2500 | 4.8000 | 4.9900 | 4.9900 | 376,700 |
| 28 mar 2024 | 5.1600 | 5.3200 | 5.0600 | 5.2300 | 5.2300 | 238,800 |
| 27 mar 2024 | 4.8900 | 5.2900 | 4.7500 | 5.1600 | 5.1600 | 622,300 |
| 26 mar 2024 | 4.9500 | 4.9500 | 4.7300 | 4.8300 | 4.8300 | 295,400 |
| 25 mar 2024 | 4.6900 | 4.9800 | 4.6400 | 4.8600 | 4.8600 | 318,900 |
| 22 mar 2024 | 4.8200 | 4.9000 | 4.5300 | 4.7200 | 4.7200 | 474,500 |
| 21 mar 2024 | 4.9900 | 5.0200 | 4.7500 | 4.7800 | 4.7800 | 470,300 |
| 20 mar 2024 | 4.5200 | 5.0300 | 4.3500 | 4.9000 | 4.9000 | 646,500 |
| 19 mar 2024 | 4.7800 | 4.8000 | 4.4100 | 4.5300 | 4.5300 | 852,800 |
| 18 mar 2024 | 4.9300 | 5.3900 | 4.7500 | 4.8200 | 4.8200 | 377,000 |
| 15 mar 2024 | 4.8100 | 5.2300 | 4.8000 | 4.9750 | 4.9750 | 1,109,200 |
| 14 mar 2024 | 5.3300 | 5.3390 | 4.1100 | 4.7700 | 4.7700 | 2,367,200 |
| 13 mar 2024 | 5.4300 | 5.5500 | 5.3200 | 5.4100 | 5.4100 | 430,400 |
| 12 mar 2024 | 5.5800 | 5.7300 | 5.4000 | 5.5500 | 5.5500 | 609,900 |
| 11 mar 2024 | 6.3100 | 6.4700 | 5.4300 | 5.5200 | 5.5200 | 678,800 |
| 08 mar 2024 | 6.4700 | 6.7800 | 6.3600 | 6.4000 | 6.4000 | 323,600 |
| 07 mar 2024 | 6.4800 | 6.6200 | 6.2200 | 6.3000 | 6.3000 | 669,600 |
| 06 mar 2024 | 6.9300 | 6.9300 | 6.5300 | 6.6000 | 6.6000 | 708,500 |
| 05 mar 2024 | 6.6000 | 7.0100 | 6.6000 | 6.8000 | 6.8000 | 1,010,400 |
| 04 mar 2024 | 6.9000 | 6.9500 | 6.4400 | 6.6100 | 6.6100 | 516,400 |
| 01 mar 2024 | 5.9800 | 6.7100 | 5.9580 | 6.6700 | 6.6700 | 652,900 |
| 29 feb 2024 | 6.1300 | 6.4300 | 5.7300 | 5.9500 | 5.9500 | 646,800 |
| 28 feb 2024 | 5.8200 | 6.2000 | 5.6500 | 5.9000 | 5.9000 | 468,600 |
| 27 feb 2024 | 5.4600 | 5.8800 | 5.2300 | 5.8400 | 5.8400 | 898,600 |
| 26 feb 2024 | 5.1500 | 5.7200 | 5.1500 | 5.6900 | 5.6900 | 498,000 |
| 23 feb 2024 | 5.2800 | 5.3200 | 5.0700 | 5.2200 | 5.2200 | 315,900 |
| 22 feb 2024 | 5.3000 | 5.4100 | 5.1000 | 5.3000 | 5.3000 | 561,300 |
| 21 feb 2024 | 5.1800 | 5.5300 | 5.1800 | 5.3000 | 5.3000 | 730,300 |
| 20 feb 2024 | 6.1900 | 6.2900 | 5.1100 | 5.2400 | 5.2400 | 1,264,200 |
| 16 feb 2024 | 5.7500 | 6.3500 | 5.5700 | 6.3200 | 6.3200 | 729,700 |
| 15 feb 2024 | 6.0500 | 6.0980 | 5.5600 | 5.7800 | 5.7800 | 632,700 |
| 14 feb 2024 | 5.3500 | 5.6500 | 5.3500 | 5.5000 | 5.5000 | 303,100 |
| 13 feb 2024 | 5.3100 | 5.4600 | 5.1300 | 5.2500 | 5.2500 | 800,800 |
| 12 feb 2024 | 5.8200 | 6.1900 | 5.4000 | 5.6600 | 5.6600 | 844,700 |
| 09 feb 2024 | 5.2900 | 5.7590 | 5.2300 | 5.6800 | 5.6800 | 534,600 |
| 08 feb 2024 | 5.0100 | 5.7400 | 4.6300 | 5.1300 | 5.1300 | 1,938,000 |
| 07 feb 2024 | 4.6100 | 4.6600 | 4.3000 | 4.4200 | 4.4200 | 344,600 |
| 06 feb 2024 | 4.2400 | 4.6000 | 4.1100 | 4.5700 | 4.5700 | 203,900 |
| 05 feb 2024 | 4.4300 | 4.5100 | 4.2400 | 4.2500 | 4.2500 | 251,700 |
| 02 feb 2024 | 4.6800 | 4.6800 | 4.3110 | 4.5500 | 4.5500 | 437,400 |
| 01 feb 2024 | 4.2800 | 4.7600 | 4.2100 | 4.7500 | 4.7500 | 426,300 |
| 31 ene 2024 | 4.2900 | 4.5400 | 4.1900 | 4.2050 | 4.2050 | 427,900 |
| 30 ene 2024 | 4.8500 | 4.9170 | 4.3200 | 4.3400 | 4.3400 | 314,200 |
| 29 ene 2024 | 4.2200 | 4.8400 | 4.1500 | 4.8100 | 4.8100 | 413,500 |
| 26 ene 2024 | 4.1600 | 4.3600 | 4.0200 | 4.1900 | 4.1900 | 248,500 |
| 25 ene 2024 | 4.4800 | 4.5700 | 4.1400 | 4.1650 | 4.1650 | 326,300 |
| 24 ene 2024 | 4.6500 | 4.6600 | 3.9600 | 4.3800 | 4.3800 | 916,000 |
| 23 ene 2024 | 4.7700 | 5.0700 | 4.5500 | 4.5600 | 4.5600 | 1,071,700 |
| 22 ene 2024 | 3.9500 | 5.4780 | 3.9500 | 4.7400 | 4.7400 | 3,809,300 |
| 19 ene 2024 | 3.2000 | 3.8600 | 3.1600 | 3.8300 | 3.8300 | 927,300 |
| 18 ene 2024 | 2.9300 | 3.2200 | 2.9300 | 3.1900 | 3.1900 | 388,300 |
| 17 ene 2024 | 2.8700 | 2.9000 | 2.7400 | 2.8800 | 2.8800 | 233,700 |
| 16 ene 2024 | 3.0300 | 3.0300 | 2.8200 | 2.9300 | 2.9300 | 302,400 |
| 12 ene 2024 | 3.0700 | 3.2700 | 3.0300 | 3.0600 | 3.0600 | 287,500 |
| 11 ene 2024 | 3.1600 | 3.1600 | 2.9500 | 3.0300 | 3.0300 | 236,700 |
| 10 ene 2024 | 3.1200 | 3.2100 | 3.0910 | 3.1600 | 3.1600 | 175,400 |
| 09 ene 2024 | 3.1100 | 3.2000 | 3.0100 | 3.1200 | 3.1200 | 367,800 |
| 08 ene 2024 | 2.9800 | 3.2300 | 2.8300 | 3.1500 | 3.1500 | 363,300 |
| 05 ene 2024 | 3.0900 | 3.1100 | 2.8000 | 2.9700 | 2.9700 | 310,000 |
| 04 ene 2024 | 3.0700 | 3.2600 | 2.9600 | 3.1100 | 3.1100 | 283,000 |
| 03 ene 2024 | 3.2500 | 3.2500 | 3.0400 | 3.0500 | 3.0500 | 331,400 |
| 02 ene 2024 | 3.2400 | 3.3490 | 3.1400 | 3.2200 | 3.2200 | 312,000 |
| 29 dic 2023 | 3.3700 | 3.3700 | 3.1100 | 3.2400 | 3.2400 | 474,500 |
| 28 dic 2023 | 3.3700 | 3.4350 | 3.2300 | 3.3900 | 3.3900 | 324,000 |
| 27 dic 2023 | 3.2000 | 3.4050 | 3.1200 | 3.3800 | 3.3800 | 330,300 |
| 26 dic 2023 | 3.0700 | 3.2400 | 3.0020 | 3.1900 | 3.1900 | 440,000 |
| 22 dic 2023 | 2.6900 | 3.0650 | 2.6900 | 3.0200 | 3.0200 | 713,400 |
| 21 dic 2023 | 2.6000 | 2.7100 | 2.5200 | 2.6600 | 2.6600 | 293,500 |
| 20 dic 2023 | 2.5600 | 2.7800 | 2.4780 | 2.5200 | 2.5200 | 578,600 |
| 19 dic 2023 | 2.1200 | 2.6000 | 2.1200 | 2.5400 | 2.5400 | 726,100 |
| 18 dic 2023 | 2.1100 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 197,600 |
| 15 dic 2023 | 2.1300 | 2.1530 | 1.9950 | 2.0800 | 2.0800 | 708,200 |
| 14 dic 2023 | 2.1000 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 450,900 |
| 13 dic 2023 | 2.0300 | 2.1100 | 1.9730 | 2.1000 | 2.1000 | 417,100 |
| 12 dic 2023 | 2.0300 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 189,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.