Skip to main content

Tenon Medical, Inc. - Common Stock (NQ: TNON )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.650 1.710 1.580 1.580 14,151 -0.10(-5.95%)
Dec 28, 2023 1.660 1.760 1.570 1.680 37,397 +0.13(+8.39%)
Dec 27, 2023 1.650 1.650 1.503 1.550 34,461 -0.10(-6.06%)
Dec 26, 2023 1.810 1.820 1.630 1.650 42,513 -0.16(-8.84%)
Dec 22, 2023 1.800 2.149 1.780 1.810 170,738 -0.04(-2.16%)
Dec 21, 2023 1.270 1.940 1.270 1.850 273,405 +0.58(+45.67%)
Dec 20, 2023 1.330 1.380 1.220 1.270 38,648 -0.10(-7.30%)
Dec 19, 2023 1.230 1.400 1.230 1.370 80,543 +0.12(+9.60%)
Dec 18, 2023 1.300 1.300 1.200 1.250 25,893 +0.06(+5.04%)
Dec 15, 2023 1.330 1.377 1.140 1.190 57,760 -0.17(-12.50%)
Dec 14, 2023 1.260 1.400 1.260 1.360 33,479 +0.07(+5.43%)
Dec 13, 2023 1.440 1.460 1.240 1.290 83,222 -0.12(-8.51%)
Dec 12, 2023 1.510 1.510 1.360 1.410 49,474 +0.04(+2.92%)
Dec 11, 2023 1.560 1.590 1.370 1.370 52,426 -0.23(-14.38%)
Dec 08, 2023 1.620 1.700 1.575 1.600 48,064 -0.06(-3.61%)
Dec 07, 2023 1.760 1.820 1.630 1.660 75,649 -0.19(-10.27%)
Dec 06, 2023 1.910 1.950 1.770 1.850 85,188 -0.12(-6.09%)
Dec 05, 2023 1.970 1.980 1.930 1.970 23,124 +0.00(+0.00%)
Dec 04, 2023 2.200 2.250 1.830 1.970 170,723 -0.17(-7.94%)
Dec 01, 2023 1.980 2.500 1.900 2.140 373,997 +0.19(+9.74%)
Nov 30, 2023 1.870 1.970 1.820 1.950 42,703 +0.07(+4.00%)
Nov 29, 2023 1.920 1.980 1.800 1.875 56,958 -0.03(-1.83%)
Nov 28, 2023 1.900 1.990 1.770 1.910 128,977 -0.05(-2.55%)
Nov 27, 2023 2.000 2.076 1.940 1.960 54,564 -0.04(-2.00%)
Nov 24, 2023 2.000 2.100 1.974 2.000 47,524 -0.02(-0.99%)
Nov 22, 2023 2.120 2.200 1.960 2.020 183,132 -0.06(-2.88%)
Nov 21, 2023 2.040 2.210 1.930 2.080 285,458 +0.14(+7.22%)
Nov 20, 2023 1.910 2.170 1.890 1.940 212,746 -0.05(-2.51%)
Nov 17, 2023 2.440 2.455 1.800 1.990 521,808 -0.47(-19.11%)
Nov 16, 2023 2.790 2.790 2.340 2.460 260,389 -0.29(-10.55%)
Nov 15, 2023 3.090 3.090 2.710 2.750 518,246 -0.39(-12.42%)
Nov 14, 2023 3.120 3.500 2.850 3.140 1,542,827 +0.09(+2.95%)
Nov 13, 2023 2.570 3.500 2.500 3.050 2,345,627 +0.64(+26.56%)
Nov 10, 2023 3.110 3.240 2.380 2.410 1,632,158 -0.58(-19.40%)
Nov 09, 2023 3.440 3.510 2.530 2.990 3,171,779 -0.56(-15.77%)
Nov 08, 2023 2.480 4.700 2.360 3.550 35,237,896 +1.18(+49.79%)
Nov 07, 2023 1.810 2.770 1.800 2.370 12,091,549 +0.37(+18.50%)
Nov 06, 2023 1.240 2.490 1.160 2.000 30,354,080 +0.73(+57.48%)
Nov 03, 2023 1.430 1.480 1.060 1.270 40,977,384 +0.42(+49.41%)
Nov 02, 2023 0.9000 0.9399 0.8200 0.8500 104,104 +0.76(+898.82%)
Nov 01, 2023 0.1392 0.1416 0.0768 0.0851 1,916,575 -0.05(-38.91%)
Oct 31, 2023 0.1330 0.1393 0.1310 0.1393 222,537 +0.00(+2.43%)
Oct 30, 2023 0.1326 0.1400 0.1315 0.1360 105,859 +0.00(+2.95%)
Oct 27, 2023 0.1400 0.1420 0.1310 0.1321 180,295 -0.00(-2.80%)
Oct 26, 2023 0.1310 0.1420 0.1310 0.1359 572,653 +0.00(+2.95%)
Oct 25, 2023 0.1368 0.1402 0.1310 0.1320 240,934 -0.01(-5.78%)
Oct 24, 2023 0.1415 0.1540 0.1381 0.1401 370,814 -0.01(-4.24%)
Oct 23, 2023 0.1433 0.1480 0.1376 0.1463 233,335 -0.00(-0.48%)
Oct 20, 2023 0.1484 0.1499 0.1430 0.1470 111,984 -0.00(-1.67%)
Oct 19, 2023 0.1487 0.1520 0.1420 0.1495 365,997 -0.00(-0.99%)
Oct 18, 2023 0.1605 0.1655 0.1460 0.1510 433,843 -0.01(-6.27%)
Oct 17, 2023 0.1700 0.1674 0.1560 0.1611 226,312 -0.00(-1.65%)
Oct 16, 2023 0.1797 0.1750 0.1600 0.1638 444,096 -0.00(-0.12%)
Oct 13, 2023 0.1670 0.1679 0.1568 0.1640 772,398 +0.00(+2.50%)
Oct 12, 2023 0.1700 0.1688 0.1530 0.1600 417,887 +0.00(+1.27%)
Oct 11, 2023 0.1470 0.1700 0.1465 0.1580 932,776 +0.01(+4.29%)
Oct 10, 2023 0.1430 0.1519 0.1430 0.1515 110,550 -0.00(-0.33%)
Oct 09, 2023 0.1480 0.1561 0.1451 0.1520 128,657 -0.00(-0.33%)
Oct 06, 2023 0.1445 0.1580 0.1445 0.1525 496,415 +0.00(+2.35%)
Oct 05, 2023 0.1494 0.1560 0.1474 0.1490 65,595 -0.01(-3.87%)
Oct 04, 2023 0.1588 0.1588 0.1479 0.1550 172,067 -0.00(-1.90%)
Oct 03, 2023 0.1500 0.1590 0.1450 0.1580 237,845 +0.01(+5.33%)
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.