Taysha Gene Therapies Inc (NQ: TSHA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	2.240	2.350	2.140	2.340	1,055,099	+0.08(+3.54%)
Oct 30, 2023	2.310	2.330	2.200	2.260	1,073,140	+0.04(+2.03%)
Oct 27, 2023	2.430	2.462	2.185	2.215	1,430,502	-0.22(-8.85%)
Oct 26, 2023	2.535	2.750	2.385	2.430	2,474,590	-0.10(-3.95%)
Oct 25, 2023	2.250	2.600	2.250	2.530	2,759,074	+0.28(+12.44%)
Oct 24, 2023	2.200	2.300	2.160	2.250	2,255,867	+0.07(+3.21%)
Oct 23, 2023	2.070	2.230	2.070	2.180	2,413,570	+0.05(+2.35%)
Oct 20, 2023	2.070	2.200	2.040	2.130	784,121	+0.06(+2.90%)
Oct 19, 2023	2.120	2.160	2.050	2.070	945,877	-0.07(-3.27%)
Oct 18, 2023	2.220	2.265	2.120	2.140	866,942	-0.11(-4.89%)
Oct 17, 2023	2.210	2.445	2.170	2.250	1,884,141	+0.01(+0.45%)
Oct 16, 2023	2.300	2.345	2.235	2.240	2,474,925	-0.02(-0.88%)
Oct 13, 2023	2.240	2.370	2.210	2.260	2,056,887	-0.07(-3.00%)
Oct 12, 2023	2.460	2.460	2.269	2.330	1,336,478	-0.14(-5.67%)
Oct 11, 2023	2.540	2.625	2.430	2.470	850,232	-0.05(-1.98%)
Oct 10, 2023	2.630	2.770	2.490	2.520	1,106,311	-0.16(-5.97%)
Oct 09, 2023	2.640	2.690	2.570	2.680	485,604	-0.01(-0.37%)
Oct 06, 2023	2.500	2.765	2.420	2.690	2,139,238	+0.17(+6.75%)
Oct 05, 2023	2.470	2.560	2.335	2.520	1,684,206	+0.08(+3.28%)
Oct 04, 2023	2.540	2.610	2.410	2.440	963,315	-0.13(-5.06%)
Oct 03, 2023	2.890	2.890	2.540	2.570	1,696,356	-0.31(-10.92%)
Oct 02, 2023	3.180	3.190	2.840	2.885	1,238,594	-0.28(-8.70%)
Sep 29, 2023	3.100	3.250	3.050	3.160	1,086,328	+0.13(+4.29%)
Sep 28, 2023	2.970	3.230	2.920	3.030	1,142,197	+0.06(+2.02%)
Sep 27, 2023	3.000	3.038	2.920	2.970	853,000	-0.02(-0.67%)
Sep 26, 2023	2.810	3.020	2.760	2.990	1,421,815	+0.03(+1.01%)
Sep 25, 2023	2.850	2.960	2.830	2.960	979,641	+0.03(+1.02%)
Sep 22, 2023	2.980	3.080	2.870	2.930	2,388,992	-0.10(-3.30%)
Sep 21, 2023	3.000	3.070	2.830	3.030	958,928	-0.03(-0.98%)
Sep 20, 2023	2.870	3.180	2.780	3.060	1,829,451	-0.20(-6.13%)
Sep 19, 2023	3.070	3.300	3.060	3.260	3,134,705	+0.16(+5.16%)
Sep 18, 2023	3.370	3.499	3.085	3.100	2,675,208	-0.19(-5.78%)
Sep 15, 2023	3.350	3.485	3.140	3.290	3,813,439	-0.09(-2.66%)
Sep 14, 2023	2.980	3.380	2.960	3.380	2,449,101	+0.33(+10.82%)
Sep 13, 2023	3.010	3.160	2.950	3.050	2,983,520	+0.03(+0.99%)
Sep 12, 2023	3.450	3.450	2.950	3.020	4,810,536	-0.48(-13.71%)
Sep 11, 2023	3.650	3.748	3.410	3.500	2,466,669	-0.14(-3.85%)
Sep 08, 2023	3.620	3.870	3.530	3.640	3,803,982	-0.02(-0.55%)
Sep 07, 2023	3.550	3.750	3.520	3.660	1,884,720	+0.07(+1.95%)
Sep 06, 2023	3.610	3.820	3.430	3.590	1,778,146	-0.02(-0.55%)
Sep 05, 2023	3.550	3.890	3.390	3.610	2,768,596	-0.02(-0.55%)
Sep 01, 2023	3.200	3.730	3.130	3.630	3,032,418	+0.43(+13.44%)
Aug 31, 2023	3.310	3.420	2.840	3.200	2,799,790	-0.08(-2.44%)
Aug 30, 2023	3.490	3.550	3.110	3.280	5,700,418	-0.10(-2.96%)
Aug 29, 2023	2.500	3.450	2.460	3.380	15,858,068	+1.00(+42.02%)
Aug 28, 2023	2.220	2.390	2.170	2.380	2,450,493	+0.16(+7.21%)
Aug 25, 2023	2.350	2.360	2.150	2.220	2,039,276	-0.12(-5.13%)
Aug 24, 2023	2.620	2.710	2.140	2.340	18,600,528	+0.12(+5.41%)
Aug 23, 2023	2.000	2.280	2.000	2.220	2,461,792	+0.23(+11.56%)
Aug 22, 2023	1.950	2.120	1.910	1.990	2,100,458	+0.07(+3.65%)
Aug 21, 2023	1.940	2.110	1.890	1.920	1,551,604	+0.00(+0.00%)
Aug 18, 2023	1.830	1.990	1.710	1.920	1,879,143	+0.04(+2.13%)
Aug 17, 2023	2.000	2.280	1.860	1.880	4,278,439	-0.05(-2.59%)
Aug 16, 2023	1.950	2.050	1.790	1.930	7,529,878	-0.25(-11.47%)
Aug 15, 2023	2.260	2.480	2.050	2.180	37,219,088	+0.05(+2.35%)
Aug 14, 2023	1.520	2.210	1.340	2.130	158,040,416	+1.39(+188.23%)
Aug 11, 2023	0.7490	0.7490	0.7000	0.7390	121,169	+0.04(+5.12%)
Aug 10, 2023	0.7500	0.7685	0.6901	0.7030	284,128	-0.05(-6.03%)
Aug 09, 2023	0.7280	0.7500	0.7001	0.7481	158,486	+0.03(+4.16%)
Aug 08, 2023	0.7129	0.7769	0.6950	0.7182	199,308	-0.00(-0.25%)
Aug 07, 2023	0.7160	0.7490	0.7020	0.7200	156,448	-0.01(-1.37%)
Aug 04, 2023	0.6826	0.7300	0.6826	0.7300	276,423	+0.04(+5.92%)
Aug 03, 2023	0.6900	0.7200	0.6605	0.6892	229,389	+0.01(+1.53%)
Aug 02, 2023	0.6800	0.6980	0.6700	0.6788	86,872	+0.00(+0.19%)
Aug 01, 2023	0.6825	0.6900	0.6530	0.6775	99,842	+0.00(+0.64%)
Jul 31, 2023	0.6900	0.7200	0.6470	0.6732	418,132	-0.00(-0.71%)
Jul 28, 2023	0.6400	0.6800	0.6265	0.6780	142,555	+0.05(+8.22%)
Jul 27, 2023	0.6300	0.6399	0.6200	0.6265	155,339	-0.02(-3.24%)
Jul 26, 2023	0.6710	0.6900	0.6380	0.6475	101,062	-0.02(-3.36%)
Jul 25, 2023	0.7200	0.7200	0.6683	0.6700	151,697	+0.00(+0.03%)
Jul 24, 2023	0.7200	0.7180	0.6625	0.6698	131,702	-0.02(-2.83%)
Jul 21, 2023	0.6620	0.7000	0.6620	0.6893	119,730	+0.02(+2.88%)
Jul 20, 2023	0.7000	0.7016	0.6604	0.6700	152,699	-0.03(-4.64%)
Jul 19, 2023	0.7100	0.7150	0.6800	0.7026	83,659	+0.00(+0.37%)
Jul 18, 2023	0.7131	0.7131	0.6819	0.7000	65,218	+0.00(+0.59%)
Jul 17, 2023	0.6900	0.7148	0.6810	0.6959	126,891	+0.00(+0.71%)
Jul 14, 2023	0.7080	0.7089	0.6800	0.6910	77,161	-0.01(-1.29%)
Jul 13, 2023	0.7273	0.7273	0.6901	0.7000	114,930	-0.01(-1.92%)
Jul 12, 2023	0.6690	0.7293	0.6510	0.7137	419,616	+0.05(+6.76%)
Jul 11, 2023	0.6650	0.6736	0.6484	0.6685	94,404	+0.02(+2.33%)
Jul 10, 2023	0.6600	0.6700	0.6400	0.6533	119,569	+0.01(+2.08%)
Jul 07, 2023	0.6852	0.6852	0.6300	0.6400	157,550	-0.03(-4.18%)
Jul 06, 2023	0.6500	0.6900	0.6475	0.6679	437,968	+0.02(+3.45%)
Jul 05, 2023	0.6800	0.6800	0.6134	0.6456	153,867	+0.02(+2.39%)
Jul 03, 2023	0.6700	0.6899	0.6231	0.6305	105,065	-0.03(-4.61%)
Jun 30, 2023	0.6600	0.6900	0.6400	0.6610	262,536	-0.00(-0.60%)
Jun 29, 2023	0.5900	0.6788	0.5821	0.6650	344,250	+0.08(+12.71%)
Jun 28, 2023	0.6000	0.6260	0.5700	0.5900	301,787	-0.03(-4.84%)
Jun 27, 2023	0.6220	0.6280	0.5686	0.6200	444,378	+0.02(+2.53%)
Jun 26, 2023	0.6700	0.7191	0.5000	0.6047	811,432	-0.06(-8.38%)
Jun 23, 2023	0.6953	0.7260	0.6600	0.6600	408,609	-0.06(-7.76%)
Jun 22, 2023	0.7100	0.7185	0.6860	0.7155	126,499	+0.02(+2.20%)
Jun 21, 2023	0.6954	0.7700	0.6633	0.7001	1,228,887	+0.00(+0.68%)
Jun 20, 2023	0.7800	0.8199	0.6803	0.6954	667,138	-0.07(-9.26%)
Jun 16, 2023	0.7417	0.8300	0.7417	0.7664	189,577	+0.00(+0.18%)
Jun 15, 2023	0.7700	0.7869	0.7400	0.7650	153,656	+0.06(+7.75%)
May 08, 2023	0.7200	0.7200	0.7001	0.7100	84,426	+0.00(+0.60%)
May 05, 2023	0.7000	0.7200	0.7000	0.7058	67,680	-0.00(-0.59%)
May 04, 2023	0.6700	0.7270	0.6700	0.7100	73,099	+0.04(+5.20%)
May 03, 2023	0.7400	0.7400	0.6749	0.6749	169,654	-0.05(-7.54%)
May 02, 2023	0.7200	0.7490	0.6700	0.7299	163,747	+0.02(+2.80%)
May 01, 2023	0.7550	0.7980	0.6900	0.7100	310,342	-0.07(-8.39%)
Apr 28, 2023	0.6659	0.8000	0.6659	0.7750	373,807	+0.11(+16.10%)
Apr 27, 2023	0.6400	0.6950	0.6300	0.6675	214,698	+0.01(+1.66%)
Apr 26, 2023	0.6500	0.6600	0.6150	0.6566	350,628	+0.02(+3.00%)
Apr 25, 2023	0.6700	0.6789	0.6210	0.6375	354,057	-0.03(-4.25%)
Apr 24, 2023	0.7190	0.7600	0.6400	0.6658	461,836	-0.04(-5.83%)
Apr 21, 2023	0.7100	0.7400	0.7020	0.7070	310,020	-0.01(-1.81%)
Apr 20, 2023	0.7434	0.7870	0.6980	0.7200	270,749	-0.04(-5.26%)
Apr 19, 2023	0.7800	0.7880	0.7511	0.7600	298,483	-0.02(-2.19%)
Apr 18, 2023	0.7907	0.8450	0.7600	0.7770	375,771	-0.04(-5.01%)
Apr 17, 2023	0.9200	0.9200	0.7810	0.8180	755,659	-0.05(-5.94%)
Apr 14, 2023	0.7500	0.9627	0.7500	0.8697	1,492,682	+0.13(+17.51%)
Apr 13, 2023	0.6600	0.7599	0.6600	0.7401	475,452	+0.06(+9.56%)
Apr 12, 2023	0.7000	0.7110	0.6600	0.6755	367,392	-0.01(-0.82%)
Apr 11, 2023	0.6648	0.6975	0.6450	0.6811	489,719	+0.02(+2.42%)
Apr 10, 2023	0.6700	0.6990	0.6500	0.6650	243,092	-0.01(-0.75%)
Apr 06, 2023	0.6800	0.6900	0.6420	0.6700	531,658	-0.02(-2.90%)
Apr 05, 2023	0.7100	0.7500	0.6800	0.6900	501,017	-0.02(-2.68%)
Apr 04, 2023	0.7500	0.7965	0.6900	0.7090	562,986	-0.06(-7.92%)
Apr 03, 2023	0.8400	0.8780	0.7355	0.7700	1,082,894	-0.03(-3.46%)
Mar 31, 2023	0.7300	0.8500	0.7011	0.7976	1,130,910	+0.07(+10.17%)
Mar 30, 2023	0.6800	0.7531	0.6350	0.7240	1,005,978	+0.07(+11.37%)
Mar 29, 2023	0.6600	0.6699	0.6105	0.6501	686,516	-0.00(-0.29%)
Mar 28, 2023	0.6774	0.6980	0.6500	0.6520	444,791	-0.04(-6.19%)
Mar 27, 2023	0.6912	0.7060	0.6707	0.6950	421,835	+0.01(+2.21%)
Mar 24, 2023	0.6830	0.7560	0.6500	0.6800	560,027	-0.02(-2.84%)
Mar 23, 2023	0.7200	0.7300	0.6802	0.6999	324,385	-0.03(-3.99%)
Mar 22, 2023	0.7120	0.7530	0.7000	0.7290	419,796	-0.03(-4.03%)
Mar 21, 2023	0.7497	0.7797	0.6804	0.7596	588,366	+0.05(+6.39%)
Mar 20, 2023	0.7300	0.7600	0.7040	0.7140	318,179	+0.01(+1.69%)
Mar 17, 2023	0.8000	0.8079	0.7021	0.7021	353,263	-0.09(-11.01%)
Mar 16, 2023	0.8700	0.8909	0.7600	0.7890	750,646	-0.09(-10.17%)
Mar 15, 2023	0.9100	0.9400	0.8700	0.8783	179,125	-0.03(-3.10%)
Mar 14, 2023	0.9500	0.9700	0.9001	0.9064	222,068	-0.04(-3.89%)
Mar 13, 2023	0.9000	0.9700	0.9000	0.9431	192,252	+0.03(+3.00%)
Mar 10, 2023	0.9800	1.010	0.9155	0.9156	403,333	-0.10(-10.24%)
Mar 09, 2023	1.060	1.067	0.9742	1.020	194,684	-0.03(-2.86%)
Mar 08, 2023	1.020	1.070	1.010	1.050	261,799	+0.01(+0.96%)
Mar 07, 2023	1.010	1.070	1.000	1.040	212,307	+0.02(+1.96%)
Mar 06, 2023	1.080	1.080	1.010	1.020	158,937	-0.06(-5.56%)
Mar 03, 2023	1.070	1.100	1.040	1.080	249,694	+0.02(+1.89%)
Mar 02, 2023	0.9800	1.100	0.9800	1.060	360,457	+0.02(+1.92%)
Mar 01, 2023	1.000	1.090	1.000	1.040	246,904	+0.03(+2.97%)
Feb 28, 2023	0.9800	1.080	0.9506	1.010	154,348	+0.05(+5.20%)
Feb 27, 2023	0.9480	1.000	0.9200	0.9601	171,965	+0.01(+0.63%)
Feb 24, 2023	1.000	1.010	0.9100	0.9541	520,782	-0.06(-5.53%)
Feb 23, 2023	1.070	1.080	1.000	1.010	812,741	-0.06(-5.61%)
Feb 22, 2023	1.120	1.140	1.060	1.070	252,447	-0.04(-3.60%)
Feb 21, 2023	1.130	1.150	1.100	1.110	193,385	-0.02(-1.77%)
Feb 17, 2023	1.080	1.150	1.030	1.130	480,401	+0.05(+4.63%)
Feb 16, 2023	1.070	1.100	1.050	1.080	275,994	+0.00(+0.00%)
Feb 15, 2023	0.9900	1.090	0.9910	1.080	253,460	+0.03(+2.86%)
Feb 14, 2023	1.070	1.090	1.020	1.050	342,992	-0.02(-1.87%)
Feb 13, 2023	1.090	1.110	1.000	1.070	354,063	+0.00(+0.00%)
Feb 10, 2023	1.070	1.080	1.000	1.070	521,350	+0.02(+1.90%)
Feb 09, 2023	1.180	1.180	1.030	1.050	735,135	-0.08(-7.08%)
Feb 08, 2023	1.150	1.190	1.120	1.130	319,561	-0.03(-2.59%)
Feb 07, 2023	1.250	1.250	1.100	1.160	660,150	-0.07(-5.69%)
Feb 06, 2023	1.240	1.250	1.170	1.230	877,804	+0.02(+1.65%)
Feb 03, 2023	1.180	1.270	1.160	1.210	757,157	+0.03(+2.54%)
Feb 02, 2023	1.210	1.250	1.140	1.180	1,383,600	-0.03(-2.48%)
Feb 01, 2023	1.300	1.310	1.060	1.210	5,626,227	-0.43(-26.22%)
Jan 31, 2023	1.550	1.710	1.520	1.640	780,696	+0.10(+6.49%)
Jan 30, 2023	1.760	1.760	1.470	1.540	1,102,650	-0.22(-12.50%)
Jan 27, 2023	1.840	1.850	1.660	1.760	719,391	-0.09(-4.86%)
Jan 26, 2023	1.920	1.960	1.840	1.850	300,199	-0.04(-2.12%)
Jan 25, 2023	1.850	1.915	1.820	1.890	309,739	+0.00(+0.00%)
Jan 24, 2023	1.890	1.930	1.855	1.890	261,072	-0.01(-0.53%)
Jan 23, 2023	1.920	1.940	1.860	1.900	534,227	-0.04(-2.06%)
Jan 20, 2023	1.960	1.990	1.840	1.940	663,227	-0.01(-0.51%)
Jan 19, 2023	2.060	2.100	1.900	1.950	572,396	-0.13(-6.25%)
Jan 18, 2023	2.300	2.410	2.070	2.080	391,129	-0.22(-9.57%)
Jan 17, 2023	2.300	2.411	2.250	2.300	316,038	+0.00(+0.00%)
Jan 13, 2023	2.100	2.330	2.080	2.300	406,924	+0.16(+7.48%)
Jan 12, 2023	2.110	2.200	2.030	2.140	295,360	+0.02(+0.94%)
Jan 11, 2023	2.180	2.180	2.050	2.120	544,660	-0.02(-0.93%)
Jan 10, 2023	1.950	2.150	1.950	2.140	209,382	+0.17(+8.63%)
Jan 09, 2023	2.050	2.060	1.960	1.970	322,035	-0.04(-1.99%)
Jan 06, 2023	2.020	2.080	1.955	2.010	257,211	-0.03(-1.47%)
Jan 05, 2023	2.150	2.150	1.920	2.040	479,512	-0.08(-3.77%)
Jan 04, 2023	2.260	2.260	2.080	2.120	522,665	-0.08(-3.64%)
Jan 03, 2023	2.270	2.370	2.145	2.200	411,810	-0.06(-2.65%)
Dec 30, 2022	2.190	2.280	2.110	2.260	515,218	+0.06(+2.73%)
Dec 29, 2022	1.940	2.200	1.905	2.200	687,653	+0.26(+13.40%)
Dec 28, 2022	1.900	1.950	1.780	1.940	561,049	+0.03(+1.57%)
Dec 27, 2022	2.040	2.050	1.865	1.910	670,032	-0.17(-8.17%)
Dec 23, 2022	2.000	2.118	1.960	2.080	764,531	+0.09(+4.52%)
Dec 22, 2022	1.950	2.010	1.850	1.990	771,327	+0.03(+1.53%)
Dec 21, 2022	1.980	2.020	1.910	1.960	360,862	-0.01(-0.51%)
Dec 20, 2022	1.930	2.030	1.870	1.970	754,007	+0.03(+1.55%)
Dec 19, 2022	2.210	2.244	1.905	1.940	1,093,975	-0.20(-9.35%)
Dec 16, 2022	2.260	2.330	2.130	2.140	732,043	-0.16(-6.96%)
Dec 15, 2022	2.330	2.380	2.270	2.300	248,172	-0.07(-2.95%)
Dec 14, 2022	2.250	2.450	2.250	2.370	498,580	+0.08(+3.49%)
Dec 13, 2022	2.390	2.430	2.250	2.290	540,869	-0.05(-2.14%)
Dec 12, 2022	2.230	2.372	2.150	2.340	457,586	+0.13(+5.88%)
Dec 09, 2022	2.030	2.340	1.980	2.210	984,141	+0.16(+7.80%)
Dec 08, 2022	2.050	2.079	1.920	2.050	450,327	+0.01(+0.49%)
Dec 07, 2022	2.140	2.150	2.000	2.040	456,223	-0.14(-6.42%)
Dec 06, 2022	2.370	2.370	2.150	2.180	448,997	-0.11(-4.80%)
Dec 05, 2022	2.350	2.380	2.250	2.290	328,119	-0.06(-2.55%)
Dec 02, 2022	2.170	2.350	2.120	2.350	311,112	+0.17(+7.80%)
Dec 01, 2022	2.200	2.230	2.098	2.180	173,996	-0.03(-1.36%)
Nov 30, 2022	2.220	2.220	1.995	2.210	629,034	+0.05(+2.31%)
Nov 29, 2022	2.200	2.270	2.110	2.160	625,663	-0.03(-1.37%)
Nov 28, 2022	2.270	2.340	2.180	2.190	378,769	-0.14(-6.01%)
Nov 25, 2022	2.350	2.390	2.305	2.330	109,351	-0.01(-0.43%)
Nov 23, 2022	2.240	2.360	2.220	2.340	455,129	+0.09(+4.00%)
Nov 22, 2022	2.160	2.340	2.120	2.250	649,446	+0.03(+1.35%)
Nov 21, 2022	2.320	2.328	2.120	2.220	566,900	-0.08(-3.48%)
Nov 18, 2022	2.420	2.500	2.240	2.300	1,136,074	-0.05(-2.13%)
Nov 17, 2022	2.410	2.600	2.290	2.350	972,914	-0.09(-3.69%)
Nov 16, 2022	2.170	2.480	2.111	2.440	1,204,104	+0.24(+10.91%)
Nov 15, 2022	2.370	2.460	2.120	2.200	1,409,291	-0.12(-5.17%)
Nov 14, 2022	2.200	2.460	2.180	2.320	1,676,428	+0.14(+6.42%)
Nov 11, 2022	1.990	2.215	1.950	2.180	1,601,483	+0.23(+11.79%)
Nov 10, 2022	2.020	2.060	1.900	1.950	1,764,579	+0.06(+3.17%)
Nov 09, 2022	2.020	2.140	1.810	1.890	2,978,463	-0.31(-14.09%)
Nov 08, 2022	2.020	2.230	2.000	2.200	3,105,553	+0.20(+10.00%)
Nov 07, 2022	2.000	2.040	1.890	2.000	1,275,061	+0.01(+0.50%)
Nov 04, 2022	2.020	2.110	1.960	1.990	2,223,655	+0.04(+2.05%)
Nov 03, 2022	1.890	2.010	1.800	1.950	3,768,089	+0.20(+11.43%)
Nov 02, 2022	1.830	1.860	1.740	1.750	1,209,171	-0.07(-3.85%)

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.