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 )

0.7013 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 3, 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 (%)
Aug 31, 2022 2.120 2.320 2.000 2.010 293,669 -0.13(-6.07%)
Aug 30, 2022 2.030 2.190 1.990 2.140 78,830 +0.07(+3.38%)
Aug 29, 2022 1.980 2.140 1.920 2.070 111,602 +0.10(+5.08%)
Aug 26, 2022 2.054 2.200 1.890 1.970 110,039 -0.12(-5.74%)
Aug 25, 2022 2.200 2.200 2.070 2.090 67,753 -0.08(-3.69%)
Aug 24, 2022 2.110 2.180 2.110 2.170 47,714 -0.03(-1.36%)
Aug 23, 2022 2.360 2.370 2.120 2.200 55,308 -0.11(-4.76%)
Aug 22, 2022 2.310 2.490 2.250 2.310 98,117 -0.02(-0.86%)
Aug 19, 2022 2.380 2.610 2.240 2.330 174,567 -0.12(-4.90%)
Aug 18, 2022 2.450 2.480 2.150 2.450 182,225 +0.12(+5.15%)
Aug 17, 2022 2.160 2.420 2.050 2.330 181,893 +0.20(+9.39%)
Aug 16, 2022 2.140 2.160 1.960 2.130 93,047 +0.01(+0.47%)
Aug 15, 2022 2.190 2.300 2.110 2.120 158,063 -0.02(-0.93%)
Aug 12, 2022 2.320 2.494 2.080 2.140 182,584 -0.28(-11.57%)
Aug 11, 2022 2.460 2.570 2.393 2.420 65,234 -0.04(-1.63%)
Aug 10, 2022 2.450 2.550 2.360 2.460 111,760 -0.03(-1.20%)
Aug 09, 2022 2.850 2.850 2.330 2.490 336,797 -0.26(-9.45%)
Aug 08, 2022 2.460 3.100 2.300 2.750 1,090,262 +0.26(+10.44%)
Aug 05, 2022 2.490 2.600 2.290 2.490 131,663 +0.00(+0.00%)
Aug 04, 2022 2.590 2.690 2.250 2.490 510,299 -0.28(-10.11%)
Aug 03, 2022 2.340 2.980 2.120 2.770 2,153,243 +0.47(+20.43%)
Aug 02, 2022 2.050 2.350 2.010 2.300 515,902 +0.28(+13.86%)
Aug 01, 2022 2.130 2.140 2.000 2.020 97,264 -0.09(-4.27%)
Jul 29, 2022 2.200 2.210 2.030 2.110 107,943 -0.03(-1.40%)
Jul 28, 2022 2.090 2.320 1.952 2.140 449,314 +0.03(+1.42%)
Jul 27, 2022 2.110 2.230 1.930 2.110 497,277 +0.03(+1.44%)
Jul 26, 2022 1.930 2.600 1.910 2.080 3,352,387 +0.18(+9.47%)
Jul 25, 2022 1.940 1.960 1.880 1.900 91,683 -0.07(-3.55%)
Jul 22, 2022 2.030 2.080 1.920 1.970 68,129 -0.09(-4.37%)
Jul 21, 2022 2.100 2.110 2.000 2.060 53,634 +0.01(+0.49%)
Jul 20, 2022 2.090 2.090 2.000 2.050 76,453 -0.05(-2.38%)
Jul 19, 2022 2.020 2.130 2.010 2.100 54,740 +0.09(+4.48%)
Jul 18, 2022 2.030 2.120 1.990 2.010 46,983 +0.02(+1.01%)
Jul 15, 2022 2.030 2.040 1.910 1.990 61,800 -0.04(-1.97%)
Jul 14, 2022 2.030 2.160 1.950 2.030 93,248 -0.03(-1.46%)
Jul 13, 2022 2.090 2.120 2.000 2.060 95,626 -0.07(-3.29%)
Jul 12, 2022 2.120 2.220 2.090 2.130 76,101 -0.02(-0.93%)
Jul 11, 2022 2.310 2.352 2.090 2.150 166,963 -0.20(-8.51%)
Jul 08, 2022 2.410 2.450 2.310 2.350 35,192 -0.02(-0.84%)
Jul 07, 2022 2.370 2.490 2.288 2.370 162,401 -0.02(-0.84%)
Jul 06, 2022 2.460 2.460 2.290 2.390 76,880 +0.00(+0.00%)
Jul 05, 2022 2.100 2.400 2.100 2.390 272,827 +0.12(+5.29%)
Jul 01, 2022 2.280 2.280 2.150 2.270 124,408 +0.01(+0.44%)
Jun 30, 2022 2.240 2.300 2.120 2.260 95,980 -0.04(-1.74%)
Jun 29, 2022 2.250 2.340 2.170 2.300 113,011 -0.14(-5.74%)
Jun 28, 2022 2.490 2.510 2.310 2.440 233,193 -0.03(-1.21%)
Jun 27, 2022 2.600 2.690 2.450 2.470 535,342 -0.11(-4.26%)
Jun 24, 2022 2.400 3.450 2.300 2.580 3,089,184 +0.20(+8.40%)
Jun 23, 2022 2.650 2.730 2.330 2.380 319,652 -0.15(-5.93%)
Jun 22, 2022 2.210 2.840 2.210 2.530 576,331 +0.13(+5.42%)
Jun 21, 2022 2.410 2.450 2.170 2.400 235,472 +0.24(+11.11%)
Jun 17, 2022 2.250 2.500 2.160 2.160 142,695 -0.23(-9.62%)
Jun 16, 2022 2.150 2.500 2.140 2.390 162,332 +0.10(+4.37%)
Jun 15, 2022 2.100 2.940 2.050 2.290 2,793,375 +0.26(+12.81%)
Jun 14, 2022 2.050 2.167 1.950 2.030 40,459 -0.02(-0.98%)
Jun 13, 2022 2.050 0 -0.41(-16.67%)
Jun 10, 2022 2.630 2.630 2.361 2.460 78,567 -0.03(-1.20%)
Jun 09, 2022 2.690 2.700 2.340 2.490 94,217 -0.22(-8.12%)
Jun 08, 2022 2.600 2.825 2.600 2.710 112,880 +0.03(+1.12%)
Jun 07, 2022 2.720 2.870 2.530 2.680 215,945 -0.15(-5.30%)
Jun 06, 2022 3.150 3.390 2.750 2.830 283,062 -0.32(-10.16%)
Jun 03, 2022 3.280 3.310 3.100 3.150 152,168 -0.05(-1.56%)
Jun 02, 2022 3.280 3.450 3.160 3.200 120,115 -0.09(-2.74%)
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.