Tectonic Therapeutic, Inc. - Common Stock (TECX)

20.64
+1.22 (6.28%)
NASDAQ · Last Trade: Nov 7th, 11:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tectonic Therapeutic, Inc. - Common Stock (TECX)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202619.0020.8918.9220.64310,81520.64
11/05/202620.3020.3019.0019.42109,56819.42
11/04/202619.5720.5719.3320.30221,54320.30
11/03/202619.1319.7418.7618.98198,95418.98
11/02/202619.7819.9418.5418.98183,87118.98
10/30/202620.5120.5119.5619.78146,25819.78
10/29/202620.9221.4420.3620.50139,59020.50
10/28/202620.1220.7719.9920.56215,88620.56
10/27/202620.0920.5419.7320.34226,96920.34
10/26/202620.0020.5219.7519.95151,22319.95
10/23/202621.0322.3119.8320.07144,97020.07
10/22/202621.8622.2720.9721.09251,37621.09
10/21/202621.8622.3021.5321.84152,82621.84
10/20/202621.2222.4420.9921.82144,51921.82
10/19/202620.7821.3020.4521.15202,96421.15
10/16/202621.3521.5120.5520.65175,43320.65
10/15/202621.0821.5121.0521.30187,39121.30
10/14/202621.2221.7520.6020.96190,77620.96
10/13/202622.2322.3821.0221.31164,02221.31
10/12/202622.9923.1122.2622.35103,92022.35
10/09/202622.7423.6122.7423.33110,71323.33
10/08/202622.5622.9621.5922.75167,70022.75
10/07/202622.2323.4322.0022.71300,79122.71
10/06/202623.1523.2721.8322.41200,93422.41
10/05/202622.6723.3221.7123.11312,64223.11
10/02/202622.7323.0722.1422.54253,43622.54
10/01/202623.2523.6522.4122.67343,50522.67
9/30/202623.6623.6622.6023.29251,63123.29
9/29/202623.8524.5422.5423.341,050,10423.34
9/28/202623.5423.9923.1323.51234,83523.51
9/25/202624.1924.6623.5523.6797,04723.67
9/24/202624.8524.8623.0624.12214,41124.12
9/23/202626.5626.5824.2024.98207,42224.98
9/22/202626.8327.5826.2126.50188,60326.50
9/21/202627.3527.3526.3126.63131,80126.63
9/18/202627.3027.5926.3827.00330,58827.00
9/17/202628.1528.7127.1127.21186,77927.21
9/16/202628.5029.2327.6827.91188,41927.91
9/15/202629.7130.0227.9528.51220,89928.51
9/14/202629.3930.7329.3829.71145,00229.71
9/11/202629.0329.3928.5629.05154,98029.05
9/10/202630.0630.3228.4028.61252,38728.61
9/09/202630.1831.0029.8130.48133,37030.48
9/08/202630.3231.4129.9530.40116,57930.40
9/04/202630.2731.1229.7330.75159,29030.75
9/03/202630.6832.5229.4529.92140,38129.92
9/02/202631.2231.8029.7730.38167,34730.38
9/01/202630.0031.9728.9631.22240,74831.22
8/31/202635.6735.6729.7829.94719,56829.94
8/28/202636.1136.9534.9535.62157,79235.62
8/27/202635.7637.9935.5536.70278,13436.70
8/26/202637.4138.8535.7635.97145,16135.97
8/25/202636.5238.1236.5237.71144,45737.71
8/24/202637.2838.2535.5036.47222,27936.47
8/21/202636.4238.2336.3837.63188,56337.63
8/20/202636.5137.2335.6836.05196,84636.05
8/19/202637.1037.5036.0737.04199,97437.04
8/18/202633.7937.2033.5036.61453,31636.61
8/17/202634.9035.0633.7033.85143,88433.85
8/14/202633.6335.0233.3234.9184,23834.91
8/13/202637.0637.4033.8533.98277,75233.98
8/12/202631.8937.3031.8936.83665,62036.83
8/11/202633.0933.7431.7031.87162,58531.87
8/10/202631.1233.0230.0032.71139,36032.71
8/07/202630.7931.8430.4530.98271,64630.98