Skip to main content

Taysha Gene Therapies Inc (NQ: TSHA )

1.690 -0.180 (-9.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.730 1.770 1.650 1.720 1,223,457 -0.01(-0.58%)
Oct 28, 2022 1.700 1.800 1.632 1.730 1,958,519 +0.02(+1.17%)
Oct 27, 2022 1.840 1.880 1.550 1.710 12,793,645 -0.45(-20.83%)
Oct 26, 2022 2.520 2.650 2.120 2.160 8,725,115 -0.82(-27.52%)
Oct 25, 2022 2.200 3.000 2.090 2.980 92,686,800 +1.47(+97.35%)
Oct 24, 2022 1.500 1.510 1.380 1.510 116,706 +0.05(+3.42%)
Oct 21, 2022 1.470 1.520 1.360 1.460 248,691 +0.02(+1.39%)
Oct 20, 2022 1.400 1.520 1.390 1.440 142,511 +0.05(+3.60%)
Oct 19, 2022 1.540 1.540 1.350 1.390 190,556 -0.12(-7.95%)
Oct 18, 2022 1.620 1.700 1.460 1.510 327,663 -0.09(-5.63%)
Oct 17, 2022 1.590 1.620 1.550 1.600 70,047 +0.01(+0.63%)
Oct 14, 2022 1.660 1.680 1.530 1.590 91,311 -0.07(-4.22%)
Oct 13, 2022 1.650 1.720 1.598 1.660 47,192 -0.02(-1.19%)
Oct 12, 2022 1.750 1.880 1.540 1.680 130,307 -0.04(-2.33%)
Oct 11, 2022 1.810 1.871 1.720 1.720 57,288 -0.09(-4.97%)
Oct 10, 2022 1.830 1.920 1.750 1.810 75,491 +0.01(+0.56%)
Oct 07, 2022 1.880 2.030 1.760 1.800 99,829 -0.08(-4.26%)
Oct 06, 2022 1.940 2.050 1.819 1.880 90,638 -0.09(-4.57%)
Oct 05, 2022 2.030 2.075 1.951 1.970 151,910 -0.11(-5.29%)
Oct 04, 2022 2.100 2.210 2.010 2.080 84,864 -0.05(-2.35%)
Oct 03, 2022 1.960 2.260 1.960 2.130 134,341 +0.20(+10.36%)
Sep 30, 2022 2.020 2.180 1.850 1.930 106,372 -0.09(-4.46%)
Sep 29, 2022 2.150 2.220 1.870 2.020 108,754 -0.06(-2.88%)
Sep 28, 2022 1.800 2.160 1.738 2.080 144,471 +0.28(+15.56%)
Sep 27, 2022 1.760 1.830 1.730 1.800 114,023 +0.04(+2.27%)
Sep 26, 2022 1.920 2.136 1.680 1.760 253,594 -0.13(-6.88%)
Sep 23, 2022 2.010 2.070 1.870 1.890 77,436 -0.16(-7.80%)
Sep 22, 2022 2.220 2.220 2.020 2.050 113,841 -0.22(-9.69%)
Sep 21, 2022 2.500 2.570 2.210 2.270 377,047 -0.23(-9.20%)
Sep 20, 2022 2.610 2.970 2.350 2.500 204,100 -0.14(-5.30%)
Sep 19, 2022 2.860 2.900 2.600 2.640 80,237 -0.19(-6.71%)
Sep 16, 2022 3.030 3.180 2.750 2.830 253,036 -0.28(-9.00%)
Sep 15, 2022 3.230 3.390 3.080 3.110 81,914 -0.12(-3.72%)
Sep 14, 2022 3.700 3.730 3.060 3.230 195,099 -0.39(-10.77%)
Sep 13, 2022 3.560 3.920 3.550 3.620 60,421 -0.06(-1.63%)
Sep 12, 2022 3.530 4.058 3.510 3.680 212,920 +0.26(+7.60%)
Sep 09, 2022 3.180 3.490 3.150 3.420 56,876 +0.35(+11.40%)
Sep 08, 2022 3.060 3.230 3.060 3.070 26,614 +0.01(+0.33%)
Sep 07, 2022 3.110 3.230 3.060 3.060 39,687 -0.02(-0.65%)
Sep 06, 2022 3.240 3.240 3.050 3.080 72,946 -0.08(-2.53%)
Sep 02, 2022 3.250 3.290 3.150 3.160 56,113 -0.07(-2.17%)
Sep 01, 2022 3.200 3.280 3.050 3.230 58,550 +0.07(+2.22%)
Aug 31, 2022 3.050 3.250 3.050 3.160 39,093 +0.09(+2.93%)
Aug 30, 2022 3.220 3.290 3.000 3.070 46,023 -0.09(-2.85%)
Aug 29, 2022 3.250 3.280 3.000 3.160 101,753 -0.12(-3.66%)
Aug 26, 2022 3.490 3.490 3.200 3.280 68,609 -0.18(-5.20%)
Aug 25, 2022 3.700 3.700 3.425 3.460 46,493 -0.20(-5.46%)
Aug 24, 2022 3.510 3.700 3.441 3.660 23,338 +0.19(+5.48%)
Aug 23, 2022 3.440 3.610 3.400 3.470 28,540 +0.04(+1.17%)
Aug 22, 2022 3.680 3.780 3.400 3.430 69,278 -0.31(-8.29%)
Aug 19, 2022 3.830 3.920 3.610 3.740 78,259 -0.14(-3.61%)
Aug 18, 2022 3.880 4.010 3.810 3.880 52,825 -0.06(-1.52%)
Aug 17, 2022 4.030 4.080 3.890 3.940 50,190 -0.14(-3.43%)
Aug 16, 2022 4.300 4.510 4.020 4.080 58,314 -0.26(-5.99%)
Aug 15, 2022 4.100 4.630 4.100 4.340 89,004 +0.24(+5.85%)
Aug 12, 2022 4.190 4.350 4.000 4.100 160,960 +0.15(+3.80%)
Aug 11, 2022 4.880 4.880 3.860 3.950 353,877 -0.93(-19.06%)
Aug 10, 2022 4.910 4.970 4.700 4.880 64,548 +0.06(+1.24%)
Aug 09, 2022 4.680 5.093 4.550 4.820 206,286 +0.24(+5.24%)
Aug 08, 2022 4.340 4.630 4.270 4.580 72,622 +0.28(+6.51%)
Aug 05, 2022 4.190 4.470 4.020 4.300 88,866 +0.02(+0.47%)
Aug 04, 2022 4.400 4.460 4.200 4.280 54,137 -0.06(-1.38%)
Aug 03, 2022 4.180 4.600 4.100 4.340 43,940 +0.24(+5.85%)
Aug 02, 2022 4.100 4.312 4.050 4.100 40,496 +0.00(+0.00%)
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.