Skip to main content

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

1.015 +0.038 (+3.85%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.9304 0.9998 0.9304 0.9774 143,807 +0.03(+2.88%)
Jun 27, 2025 0.9200 0.9800 0.9101 0.9500 223,725 +0.03(+3.26%)
Jun 26, 2025 0.9300 0.9466 0.9019 0.9200 130,803 +0.00(+0.34%)
Jun 25, 2025 0.9111 0.9430 0.9000 0.9169 91,808 +0.02(+2.08%)
Jun 24, 2025 0.8800 0.9046 0.8761 0.8982 77,211 +0.01(+1.17%)
Jun 23, 2025 0.9000 0.9300 0.8800 0.8878 153,123 -0.02(-1.74%)
Jun 20, 2025 0.9200 0.9500 0.9035 0.9035 224,675 +0.02(+2.57%)
Jun 18, 2025 0.8697 0.8899 0.8600 0.8809 124,955 +0.01(+1.56%)
Jun 17, 2025 0.8796 0.8899 0.8580 0.8674 103,092 -0.01(-1.68%)
Jun 16, 2025 0.8820 0.8999 0.8500 0.8822 160,238 +0.00(+0.24%)
Jun 13, 2025 0.9280 0.9401 0.8588 0.8801 287,376 -0.06(-6.39%)
Jun 12, 2025 0.9800 0.9840 0.9201 0.9402 263,254 -0.04(-4.47%)
Jun 11, 2025 1.000 1.000 0.9650 0.9842 140,279 -0.01(-1.43%)
Jun 10, 2025 0.9800 1.000 0.9602 0.9985 170,382 -0.01(-0.65%)
Jun 09, 2025 1.000 1.010 0.9812 1.005 191,979 +0.00(+0.50%)
Jun 06, 2025 1.010 1.040 0.9900 1.000 150,278 -0.02(-1.96%)
Jun 05, 2025 1.030 1.060 0.9800 1.020 359,377 -0.03(-2.86%)
Jun 04, 2025 1.060 1.070 1.050 1.050 82,415 -0.01(-0.94%)
Jun 03, 2025 1.060 1.080 1.035 1.060 237,513 -0.02(-1.85%)
Jun 02, 2025 1.080 1.090 1.060 1.080 65,658 +0.00(+0.00%)
May 30, 2025 1.100 1.110 1.050 1.080 213,065 -0.02(-1.82%)
May 29, 2025 1.090 1.120 1.090 1.100 93,553 +0.00(+0.00%)
May 28, 2025 1.100 1.120 1.090 1.100 154,101 -0.01(-0.90%)
May 27, 2025 1.110 1.120 1.100 1.110 103,464 +0.00(+0.00%)
May 23, 2025 1.080 1.120 1.080 1.110 126,198 +0.01(+0.91%)
May 22, 2025 1.110 1.140 1.100 1.100 190,908 -0.03(-2.65%)
May 21, 2025 1.140 1.190 1.120 1.130 142,299 -0.04(-3.42%)
May 20, 2025 1.110 1.190 1.110 1.170 201,036 +0.05(+4.46%)
May 19, 2025 1.120 1.140 1.100 1.120 126,566 +0.01(+0.90%)
May 16, 2025 1.090 1.140 1.090 1.110 131,384 +0.01(+0.91%)
May 15, 2025 1.110 1.144 1.080 1.100 245,207 -0.01(-0.90%)
May 14, 2025 1.150 1.200 1.110 1.110 389,822 -0.13(-10.48%)
May 13, 2025 1.280 1.310 1.210 1.240 564,080 -0.07(-5.34%)
May 12, 2025 1.140 1.350 1.130 1.310 1,278,638 +0.18(+15.93%)
May 09, 2025 1.110 1.160 1.110 1.130 280,439 +0.02(+1.80%)
May 08, 2025 1.070 1.120 1.060 1.110 548,144 +0.02(+1.83%)
May 07, 2025 1.110 1.113 1.070 1.090 261,363 -0.01(-0.91%)
May 06, 2025 1.130 1.145 1.090 1.100 155,854 -0.05(-4.35%)
May 05, 2025 1.140 1.160 1.130 1.150 127,875 -0.02(-1.71%)
May 02, 2025 1.190 1.200 1.140 1.170 359,652 -0.01(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.