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 (%)
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.