Skip to main content

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

0.6300 -0.0200 (-3.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.6410 0.6490 0.5850 0.6300 55,656 -0.02(-3.08%)
Jul 23, 2024 0.6679 0.6680 0.6500 0.6500 8,214 +0.01(+2.33%)
Jul 22, 2024 0.6700 0.6690 0.6350 0.6352 10,443 -0.02(-2.43%)
Jul 19, 2024 0.6500 0.6665 0.6500 0.6510 3,406 +0.01(+0.84%)
Jul 18, 2024 0.6825 0.6999 0.6455 0.6456 18,460 -0.02(-2.62%)
Jul 17, 2024 0.7390 0.7400 0.6630 0.6630 46,534 -0.05(-7.03%)
Jul 16, 2024 0.7200 0.7250 0.7001 0.7131 11,423 -0.02(-2.95%)
Jul 15, 2024 0.7130 0.7499 0.6900 0.7348 31,453 -0.04(-4.74%)
Jul 12, 2024 0.7550 0.8000 0.7350 0.7714 284,629 +0.02(+2.17%)
Jul 11, 2024 0.7200 0.7932 0.7200 0.7550 54,699 -0.01(-0.66%)
Jul 10, 2024 0.7900 0.7868 0.7600 0.7600 13,270 -0.02(-2.44%)
Jul 09, 2024 0.7850 0.7850 0.7500 0.7790 8,559 +0.02(+2.50%)
Jul 08, 2024 0.7800 0.7800 0.7451 0.7600 31,764 +0.02(+2.01%)
Jul 05, 2024 0.7500 0.7700 0.7400 0.7450 11,135 -0.01(-1.31%)
Jul 03, 2024 0.7050 0.7900 0.6908 0.7549 78,134 +0.05(+6.56%)
Jul 02, 2024 0.7350 0.7450 0.6778 0.7084 35,563 -0.01(-1.62%)
Jul 01, 2024 0.6400 0.7373 0.6100 0.7201 63,611 +0.11(+18.05%)
Jun 28, 2024 0.6100 0.6100 0.6000 0.6100 53,194 +0.00(+0.00%)
Jun 27, 2024 0.6200 0.6200 0.6100 0.6100 8,284 +0.00(+0.00%)
Jun 26, 2024 0.6300 0.6250 0.6010 0.6100 4,523 +0.01(+1.84%)
Jun 25, 2024 0.5870 0.6105 0.5600 0.5990 30,588 +0.04(+6.87%)
Jun 24, 2024 0.5600 0.5605 0.5500 0.5605 12,406 -0.01(-1.67%)
Jun 21, 2024 0.5699 0.5700 0.5510 0.5700 33,838 -0.01(-1.72%)
Jun 20, 2024 0.6190 0.6190 0.5611 0.5800 18,580 -0.01(-1.81%)
Jun 18, 2024 0.6300 0.6300 0.5799 0.5907 20,008 -0.03(-4.83%)
Jun 17, 2024 0.6100 0.6350 0.5917 0.6207 15,491 +0.00(+0.11%)
Jun 14, 2024 0.6200 0.6300 0.6200 0.6200 6,116 +0.01(+0.81%)
Jun 13, 2024 0.6700 0.6700 0.6100 0.6150 18,318 -0.03(-3.91%)
Jun 12, 2024 0.6500 0.6732 0.6400 0.6400 11,264 -0.02(-3.03%)
Jun 11, 2024 0.6300 0.6900 0.6100 0.6600 22,615 +0.02(+2.48%)
Jun 10, 2024 0.6800 0.6800 0.6400 0.6440 13,656 +0.00(+0.63%)
Jun 07, 2024 0.6900 0.6900 0.6003 0.6400 9,558 -0.02(-3.26%)
Jun 06, 2024 0.6802 0.7200 0.5599 0.6616 49,913 -0.03(-4.54%)
Jun 05, 2024 0.7000 0.7099 0.6600 0.6931 13,252 -0.01(-0.80%)
Jun 04, 2024 0.6500 0.7049 0.6503 0.6987 9,373 -0.01(-0.89%)
Jun 03, 2024 0.7013 0.7125 0.6925 0.7050 7,230 +0.00(+0.53%)
May 31, 2024 0.7013 0.7325 0.7013 0.7013 4,595 +0.00(+0.00%)
May 30, 2024 0.7110 0.7300 0.6950 0.7013 25,077 -0.02(-2.60%)
May 29, 2024 0.7100 0.7455 0.6900 0.7200 27,305 -0.00(-0.01%)
May 28, 2024 0.7434 0.7434 0.7000 0.7201 28,610 -0.02(-3.11%)
May 24, 2024 0.7484 0.7484 0.7279 0.7432 6,375 -0.01(-0.68%)
May 23, 2024 0.7008 0.7485 0.7008 0.7483 21,680 -0.00(-0.03%)
May 22, 2024 0.7400 0.7570 0.7300 0.7485 8,914 -0.01(-1.12%)
May 21, 2024 0.7790 0.7900 0.7000 0.7570 36,869 -0.04(-5.36%)
May 20, 2024 0.7900 0.8770 0.7700 0.7999 23,875 -0.05(-6.28%)
May 17, 2024 0.8701 0.8924 0.7321 0.8535 16,999 -0.02(-2.46%)
May 16, 2024 0.8600 0.9175 0.8600 0.8750 8,720 +0.01(+0.57%)
May 15, 2024 0.9000 0.9199 0.7800 0.8700 44,276 -0.11(-11.21%)
May 14, 2024 0.9000 0.9800 0.9000 0.9798 71,767 +0.10(+11.53%)
May 13, 2024 0.8483 0.9200 0.8200 0.8785 52,127 -0.01(-1.18%)
May 10, 2024 0.8400 0.9000 0.8400 0.8890 30,629 +0.05(+5.83%)
May 09, 2024 0.8000 0.8500 0.8000 0.8400 7,688 -0.02(-2.33%)
May 08, 2024 0.8500 0.8700 0.8425 0.8600 13,110 +0.01(+1.18%)
May 07, 2024 0.8400 0.8950 0.8400 0.8500 11,330 +0.01(+1.07%)
May 06, 2024 0.8500 0.8675 0.8300 0.8410 16,310 -0.01(-1.06%)
May 03, 2024 0.8198 0.8700 0.8101 0.8500 16,541 +0.04(+4.93%)
May 02, 2024 0.8000 0.8200 0.7601 0.8101 24,342 +0.03(+3.94%)
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.