Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.790 1.790 1.720 1.770 24,232 -0.03(-1.67%)
Mar 30, 2023 1.850 1.890 1.770 1.800 28,303 -0.06(-3.23%)
Mar 29, 2023 1.740 1.860 1.710 1.860 16,374 +0.12(+6.90%)
Mar 28, 2023 1.920 1.920 1.700 1.740 56,908 -0.16(-8.42%)
Mar 27, 2023 1.930 2.040 1.870 1.900 15,736 +0.01(+0.53%)
Mar 24, 2023 2.030 2.030 1.870 1.890 20,716 -0.06(-3.08%)
Mar 23, 2023 2.020 2.040 1.880 1.950 14,054 -0.02(-1.02%)
Mar 22, 2023 1.930 2.030 1.899 1.970 18,602 -0.01(-0.51%)
Mar 21, 2023 1.980 2.070 1.930 1.980 28,194 +0.07(+3.66%)
Mar 20, 2023 2.310 2.310 1.855 1.910 61,599 -0.23(-10.75%)
Mar 17, 2023 2.500 2.555 2.140 2.140 109,085 -0.47(-18.01%)
Mar 16, 2023 2.500 2.640 2.500 2.610 44,665 +0.06(+2.35%)
Mar 15, 2023 2.530 2.570 2.340 2.550 26,310 -0.03(-1.16%)
Mar 14, 2023 2.230 2.660 2.230 2.580 149,774 +0.30(+13.16%)
Mar 13, 2023 1.980 2.290 1.960 2.280 23,465 +0.26(+12.87%)
Mar 10, 2023 2.350 2.630 2.000 2.020 170,793 -0.13(-6.05%)
Mar 09, 2023 2.330 2.330 2.133 2.150 15,600 -0.12(-5.29%)
Mar 08, 2023 2.100 2.330 2.000 2.270 72,067 +0.31(+15.82%)
Mar 07, 2023 1.940 2.070 1.910 1.960 34,841 -0.01(-0.51%)
Mar 06, 2023 2.090 2.120 1.915 1.970 72,655 -0.08(-3.90%)
Mar 03, 2023 2.070 2.180 2.050 2.050 45,050 +0.00(+0.00%)
Mar 02, 2023 2.240 2.340 2.040 2.050 69,858 -0.27(-11.64%)
Mar 01, 2023 2.270 2.320 2.100 2.320 103,768 +0.00(+0.00%)
Feb 28, 2023 2.350 2.470 2.190 2.320 148,657 -0.06(-2.52%)
Feb 27, 2023 2.350 2.450 2.200 2.380 87,103 -0.01(-0.42%)
Feb 24, 2023 2.350 2.530 2.300 2.390 218,794 -0.05(-2.05%)
Feb 23, 2023 2.380 2.600 2.370 2.440 184,102 +0.01(+0.41%)
Feb 22, 2023 2.380 2.740 2.340 2.430 294,896 -0.07(-2.80%)
Feb 21, 2023 2.290 2.500 2.100 2.500 353,284 +0.23(+10.13%)
Feb 17, 2023 2.110 2.470 2.020 2.270 885,385 -0.01(-0.44%)
Feb 16, 2023 1.900 2.300 1.740 2.280 2,118,560 +0.10(+4.59%)
Feb 15, 2023 1.590 2.490 1.180 2.180 26,913,416 +1.19(+120.20%)
Feb 14, 2023 1.150 1.220 0.9576 0.9900 426,596 -0.11(-10.41%)
Feb 13, 2023 1.440 1.440 1.100 1.105 272,379 -0.43(-27.78%)
Feb 10, 2023 1.660 1.660 1.520 1.530 50,775 -0.13(-7.83%)
Feb 09, 2023 1.990 2.040 1.660 1.660 55,941 -0.49(-22.79%)
Feb 08, 2023 2.190 2.190 2.065 2.150 9,537 -0.10(-4.44%)
Feb 07, 2023 2.215 2.255 2.140 2.250 6,349 +0.00(+0.00%)
Feb 06, 2023 2.310 2.310 2.099 2.250 9,519 +0.03(+1.35%)
Feb 03, 2023 2.210 2.315 2.200 2.220 8,200 +0.03(+1.37%)
Feb 02, 2023 2.350 2.350 2.155 2.190 18,504 -0.15(-6.41%)
Feb 01, 2023 2.210 2.340 2.210 2.340 19,413 +0.08(+3.54%)
Jan 31, 2023 2.230 2.320 2.200 2.260 13,232 +0.00(+0.00%)
Jan 30, 2023 2.240 2.480 2.180 2.260 14,408 +0.03(+1.35%)
Jan 27, 2023 2.230 2.390 2.200 2.230 12,489 +0.03(+1.36%)
Jan 26, 2023 1.810 2.200 1.810 2.200 21,720 +0.47(+27.17%)
Jan 25, 2023 1.730 1.730 1.675 1.730 4,185 +0.02(+1.17%)
Jan 24, 2023 1.990 1.990 1.650 1.710 9,367 -0.08(-4.47%)
Jan 23, 2023 1.780 1.790 1.560 1.790 8,341 +0.02(+1.13%)
Jan 20, 2023 1.740 1.869 1.705 1.770 31,287 +0.13(+7.93%)
Jan 19, 2023 1.640 1.800 1.640 1.640 5,106 +0.02(+1.23%)
Jan 18, 2023 1.550 1.790 1.535 1.620 23,847 +0.12(+8.00%)
Jan 17, 2023 1.580 1.580 1.480 1.500 5,670 -0.05(-3.23%)
Jan 13, 2023 1.560 1.600 1.530 1.550 3,953 -0.01(-0.64%)
Jan 12, 2023 1.475 1.570 1.475 1.560 6,374 +0.07(+4.70%)
Jan 11, 2023 1.550 1.610 1.400 1.490 17,973 -0.12(-7.45%)
Jan 10, 2023 1.590 1.610 1.510 1.610 8,687 +0.00(+0.00%)
Jan 09, 2023 1.665 1.685 1.610 1.610 4,120 +0.00(+0.00%)
Jan 06, 2023 1.510 1.610 1.460 1.610 12,140 +0.09(+5.92%)
Jan 05, 2023 1.640 1.665 1.510 1.520 9,703 -0.10(-6.17%)
Jan 04, 2023 1.560 1.755 1.550 1.620 3,840 +0.03(+1.89%)
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.