![Tenaya Therapeutics Inc](/common/images/company/N_TNYA.png)
Tenaya Therapeutics Inc (TNYA)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.18 | 17.8217821782 | 1.01 | 1.24 | 0.8606 | 1798617 | 0.92807221 | CS |
4 | -0.21 | -15 | 1.4 | 1.4253 | 0.8606 | 1803033 | 1.0752921 | CS |
12 | -0.97 | -44.9074074074 | 2.16 | 4.01 | 0.8606 | 4211938 | 2.03418543 | CS |
26 | -1.87 | -61.1111111111 | 3.06 | 4.01 | 0.8606 | 2895975 | 2.12620435 | CS |
52 | -4.16 | -77.7570093458 | 5.35 | 7.01 | 0.8606 | 1662691 | 2.41014375 | CS |
156 | -13.82 | -92.071952032 | 15.01 | 16.1699 | 0.8606 | 776175 | 3.02754579 | CS |
260 | -18.31 | -93.8974358974 | 19.5 | 32 | 0.8606 | 684408 | 3.67896453 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 1.2 | 0.25 | 26.70 | 0.9751 | 1.24 | 0.972 | 4078659 |
1739489700 | 0.9471 | 0.0496 | 5.53 | 0.8975 | 0.9557 | 0.8711 | 1004113 |
1739403300 | 0.8975 | -0.046 | -4.88 | 0.96 | 0.96 | 0.87 | 1358790 |
1739316900 | 0.9435 | 0.0464 | 5.17 | 0.9003 | 0.9606 | 0.8606 | 1725409 |
1739230500 | 0.8971 | -0.0674 | -6.99 | 0.99 | 0.997 | 0.8606 | 2712970 |
1738971300 | 0.9645 | -0.0355 | -3.55 | 1.01 | 1.07 | 0.9509 | 2191805 |
1738884900 | 1 | -0.04 | -3.85 | 1.05 | 1.075 | 1 | 3054262 |
1738798500 | 1.04 | 0.01 | 0.97 | 1.05 | 1.0772 | 1.04 | 1371183 |
1738712100 | 1.03 | -0.02 | -1.90 | 1.06 | 1.1198999 | 1.02 | 1753120 |
1738625700 | 1.05 | -0.02 | -1.41 | 1.04 | 1.09 | 1.02 | 1552531 |
1738366500 | 1.065 | 0 | 0.47 | 1.07 | 1.105 | 1.04 | 1379090 |
1738280100 | 1.06 | 0.01 | 0.95 | 1.08 | 1.12 | 1.04 | 1572382 |
1738193700 | 1.05 | -0.08 | -7.08 | 1.11 | 1.1277 | 1.04 | 1744827 |
1738107300 | 1.1299999 | -0.01 | -0.88 | 1.16 | 1.18 | 1.1 | 1550642 |
1738020900 | 1.1399999 | -0.07 | -5.79 | 1.18 | 1.2399 | 1.1399999 | 2075931 |
1737761700 | 1.21 | -0.07 | -5.47 | 1.26 | 1.28 | 1.21 | 2139499 |
1737675300 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
1737588900 | 1.28 | -0.02 | -1.54 | 1.31 | 1.3577 | 1.26 | 1606475 |
1737502500 | 1.3 | -0.1 | -7.14 | 1.42 | 1.42 | 1.3 | 2218151 |
1737156900 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4253 | 1.36 | 1443421 |
1737070500 | 1.3899999 | -0.08 | -5.44 | 1.48 | 1.49 | 1.37 | 1587275 |
1736984100 | 1.47 | 0.04 | 2.80 | 1.47 | 1.52 | 1.45 | 1542660 |
1736897700 | 1.43 | -0.07 | -4.67 | 1.55 | 1.55 | 1.43 | 1815109 |
1736811300 | 1.5 | 0.04 | 2.74 | 1.45 | 1.55 | 1.44 | 2317379 |
1736552100 | 1.46 | 0.04 | 2.82 | 1.42 | 1.485 | 1.325 | 1932205 |
1736379300 | 1.42 | -0.07 | -4.70 | 1.47 | 1.48 | 1.395 | 2498926 |
1736292900 | 1.49 | -0.02 | -1.32 | 1.51 | 1.6299999 | 1.48 | 2524737 |
1736206500 | 1.51 | -0.01 | -0.66 | 1.53 | 1.5651 | 1.46 | 3198468 |
1735947300 | 1.52 | 0.1 | 7.04 | 1.43 | 1.55 | 1.42 | 2342967 |
1735860900 | 1.42 | -0.01 | -0.70 | 1.49 | 1.58 | 1.41 | 2695889 |
1735688100 | 1.43 | -0.02 | -1.38 | 1.46 | 1.56 | 1.415 | 2572425 |
1735601700 | 1.45 | -0.05 | -3.33 | 1.41 | 1.5 | 1.3899999 | 3868337 |
1735342500 | 1.5 | -0.11 | -6.83 | 1.55 | 1.59 | 1.46 | 3422822 |
1735256100 | 1.61 | -0.05 | -3.01 | 1.59 | 1.68 | 1.55 | 3165851 |
1735077840 | 1.66 | 0.07 | 4.40 | 1.52 | 1.66 | 1.5 | 4067049 |
1734996900 | 1.59 | -0.08 | -4.79 | 1.75 | 1.88 | 1.53 | 7018029 |
1734737700 | 1.67 | 0.26 | 18.44 | 1.398 | 1.67 | 1.35 | 9574511 |
1734651300 | 1.41 | 0.18 | 14.63 | 1.26 | 1.41 | 1.22 | 6561165 |
1734564900 | 1.23 | -0.18 | -12.77 | 1.42 | 1.44 | 1.21 | 11156726 |
1734478500 | 1.41 | -1.47 | -51.04 | 2 | 2 | 0.9867 | 42436664 |
1734392100 | 2.88 | 0.13 | 4.81 | 2.77 | 2.92 | 2.61 | 2431656 |
1734132900 | 2.7477 | -0 | -0.08 | 2.87 | 2.945 | 2.56 | 4422883 |
1734046500 | 2.75 | -0.91 | -24.86 | 3.63 | 3.69 | 2.67 | 7599721 |
1733960100 | 3.66 | 0.08 | 2.23 | 3.58 | 3.685 | 3.53 | 2857829 |
1733873700 | 3.58 | -0.2 | -5.29 | 3.94 | 4.01 | 3.54 | 4108712 |
1733787300 | 3.78 | 0.2 | 5.59 | 3.67 | 3.96 | 3.63 | 5034013 |
1733528100 | 3.58 | 0.26 | 7.83 | 3.34 | 3.59 | 3.27 | 4060214 |
1733441700 | 3.32 | -0.1 | -2.92 | 3.39 | 3.44 | 3.2599999 | 3528164 |
1733355300 | 3.42 | -0.04 | -1.16 | 3.44 | 3.5599 | 3.3 | 3734638 |
1733268900 | 3.46 | -0.12 | -3.35 | 3.58 | 3.6 | 3.21 | 3740749 |
1733182500 | 3.58 | 0.01 | 0.28 | 3.58 | 3.75 | 3.4 | 5237928 |
1732917840 | 3.57 | 0.29 | 8.68 | 3.23 | 3.675 | 3.16 | 4624728 |
1732750500 | 3.285 | -0.01 | -0.15 | 3.58 | 3.7 | 2.95 | 8666147 |
1732664100 | 3.29 | 0.33 | 11.15 | 3.09 | 3.53 | 2.83 | 9400687 |
1732577700 | 2.96 | 0.58 | 24.37 | 2.45 | 3.06 | 2.435 | 7434635 |
1732318500 | 2.38 | 0.22 | 10.19 | 2.16 | 2.39 | 2.1 | 3010058 |
1732232100 | 2.16 | -0.06 | -2.70 | 2.24 | 2.24 | 2.08 | 2855497 |
1732145700 | 2.22 | -0.05 | -2.20 | 2.45 | 2.46 | 2.17 | 4703180 |
1732059300 | 2.27 | 0.21 | 10.19 | 2.2599999 | 2.5099999 | 2.16 | 7468502 |
1731972900 | 2.06 | 0.09 | 4.57 | 2.12 | 2.2597 | 2.0299999 | 3671758 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約