Hot Features
프리미엄
Tenaya Therapeutics Inc (TNYA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.54 | -64.4670050761 | 3.94 | 4.01 | 1.39 | 4284160 | 3.04489084 | CS |
| 4 | -0.86 | -38.0530973451 | 2.26 | 4.01 | 1.39 | 4896500 | 3.07130133 | CS |
| 12 | -0.6 | -30 | 2 | 4.01 | 1.39 | 3409321 | 2.65785336 | CS |
| 26 | -2 | -58.8235294118 | 3.4 | 4.06 | 1.39 | 1815951 | 2.67611672 | CS |
| 52 | -0.71 | -33.6492890995 | 2.11 | 7.01 | 1.39 | 1150672 | 3.07530805 | CS |
| 156 | -18.71 | -93.0382894083 | 20.11 | 22.87 | 1.39 | 587006 | 3.74826739 | CS |
| 260 | -18.1 | -92.8205128205 | 19.5 | 32 | 1.39 | 540509 | 4.42342701 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 1.97 | -0.05 | -2.48 | 2.05 | 2.07 | 1.91 | 3099702 |
| 1731627300 | 2.02 | -0.07 | -3.35 | 2.07 | 2.16 | 1.95 | 3713917 |
| 1731540900 | 2.09 | -0.12 | -5.43 | 2.23 | 2.3 | 2.04 | 4270320 |
| 1731454500 | 2.21 | -0.36 | -14.01 | 2.59 | 2.59 | 2.15 | 5553403 |
| 1731368100 | 2.57 | -0.19 | -6.88 | 2.97 | 3.0299999 | 2.45 | 6093566 |
| 1731108900 | 2.7599999 | 0.26 | 10.40 | 3 | 3.13 | 2.64 | 7127921 |
| 1731022500 | 2.5 | 0.27 | 12.11 | 2.34 | 2.795 | 2.29 | 6766400 |
| 1730936100 | 2.23 | 0.1 | 4.69 | 2.25 | 2.33 | 2.0309 | 4163124 |
| 1730849700 | 2.13 | -0.28 | -11.62 | 2.38 | 2.435 | 2 | 8067259 |
| 1730763300 | 2.41 | 0.47 | 24.23 | 2.2 | 2.75 | 2.17 | 37264799 |
| 1730500500 | 1.94 | 0.02 | 1.04 | 1.91 | 1.95 | 1.85 | 475062 |
| 1730414100 | 1.92 | -0.13 | -6.34 | 2.06 | 2.06 | 1.882 | 472908 |
| 1730327700 | 2.05 | 0.09 | 4.59 | 1.97 | 2.08 | 1.97 | 434509 |
| 1730241300 | 1.96 | -0.12 | -5.77 | 2.11 | 2.11 | 1.925 | 495268 |
| 1730154900 | 2.08 | 0.17 | 8.90 | 1.95 | 2.19 | 1.94 | 816184 |
| 1729895700 | 1.91 | 0.08 | 4.37 | 1.84 | 1.99 | 1.84 | 368588 |
| 1729809300 | 1.83 | -0.04 | -2.14 | 1.87 | 1.9386 | 1.82 | 282243 |
| 1729722900 | 1.87 | -0.04 | -2.09 | 1.92 | 1.94 | 1.83 | 271103 |
| 1729636500 | 1.91 | -0.01 | -0.52 | 1.92 | 1.96 | 1.83 | 285447 |
| 1729550100 | 1.92 | -0.12 | -5.88 | 2.06 | 2.08 | 1.92 | 543447 |
| 1729290900 | 2.04 | -0.11 | -5.12 | 2.21 | 2.52 | 1.99 | 2725445 |
| 1729204500 | 2.15 | 0.4 | 22.86 | 1.75 | 2.16 | 1.73 | 1086209 |
| 1729118100 | 1.75 | 0.06 | 3.55 | 1.71 | 1.79 | 1.69 | 565912 |
| 1729031700 | 1.69 | 0 | 0.00 | 1.66 | 1.77 | 1.65 | 476340 |
| 1728945300 | 1.69 | -0.08 | -4.52 | 1.84 | 1.84 | 1.67 | 449436 |
| 1728686100 | 1.77 | 0.13 | 7.93 | 1.65 | 1.77 | 1.65 | 322832 |
| 1728599700 | 1.6399999 | -0.08 | -4.65 | 1.69 | 1.7063 | 1.61 | 344678 |
| 1728513300 | 1.72 | -0.01 | -0.58 | 1.7 | 1.74 | 1.6299999 | 678622 |
| 1728426900 | 1.73 | -0.04 | -2.26 | 1.76 | 1.8 | 1.7 | 425553 |
| 1728340500 | 1.77 | 0 | 0.00 | 1.8 | 1.87 | 1.69 | 615662 |
| 1728081300 | 1.77 | -0.13 | -6.84 | 1.9 | 1.92 | 1.675 | 722360 |
| 1727994900 | 1.9 | 0.12 | 6.74 | 1.78 | 1.915 | 1.76 | 369073 |
| 1727908500 | 1.78 | -0.09 | -4.81 | 1.85 | 1.91 | 1.705 | 1444585 |
| 1727822100 | 1.87 | -0.06 | -3.11 | 1.9 | 1.97 | 1.82 | 767871 |
| 1727735700 | 1.93 | -0.06 | -2.77 | 1.98 | 2.09 | 1.9 | 387295 |
| 1727476500 | 1.985 | -0.04 | -1.73 | 2.04 | 2.1 | 1.97 | 369038 |
| 1727390100 | 2.02 | 0.08 | 4.12 | 1.99 | 2.025 | 1.975 | 224590 |
| 1727303700 | 1.94 | -0.03 | -1.52 | 1.97 | 2.0099999 | 1.92 | 194658 |
| 1727217300 | 1.97 | -0.01 | -0.25 | 2 | 2.0099999 | 1.9 | 222202 |
| 1727130900 | 1.975 | -0.16 | -7.28 | 2.18 | 2.18 | 1.96 | 310061 |
| 1726871700 | 2.13 | -0.06 | -2.74 | 2.12 | 2.23 | 2.09 | 706908 |
| 1726785300 | 2.19 | 0.17 | 8.42 | 2.11 | 2.2 | 2.0299999 | 312391 |
| 1726698900 | 2.02 | -0.05 | -2.42 | 2.05 | 2.1549999 | 2.0099999 | 320478 |
