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 )

0.7256 -0.0176 (-2.37%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 28, 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 (%)
Oct 31, 2022 1.800 1.830 1.770 1.780 3,732 -0.06(-3.26%)
Oct 28, 2022 1.750 1.840 1.750 1.840 9,136 +0.02(+1.10%)
Oct 27, 2022 1.760 1.850 1.760 1.820 23,529 +0.05(+2.82%)
Oct 26, 2022 1.660 1.790 1.660 1.770 26,308 +0.05(+2.91%)
Oct 25, 2022 1.660 1.740 1.660 1.720 14,361 +0.04(+2.38%)
Oct 24, 2022 1.620 1.680 1.300 1.680 3,857 +0.00(+0.00%)
Oct 21, 2022 1.690 1.690 1.478 1.680 7,879 +0.05(+3.07%)
Oct 20, 2022 1.590 1.700 1.459 1.630 11,280 +0.11(+7.24%)
Oct 19, 2022 1.580 1.580 1.460 1.520 6,928 -0.04(-2.56%)
Oct 18, 2022 1.480 1.600 1.330 1.560 9,880 +0.04(+2.63%)
Oct 17, 2022 1.490 1.520 1.400 1.520 15,441 +0.15(+10.95%)
Oct 14, 2022 1.520 1.520 1.339 1.370 45,802 -0.13(-8.67%)
Oct 13, 2022 1.260 1.510 1.220 1.500 124,817 +0.24(+19.05%)
Oct 12, 2022 1.270 1.360 1.210 1.260 18,728 +0.01(+0.80%)
Oct 11, 2022 1.300 1.440 1.140 1.250 150,662 +0.05(+4.17%)
Oct 10, 2022 1.200 1.220 1.160 1.200 13,545 -0.02(-1.64%)
Oct 07, 2022 1.301 1.301 1.200 1.220 43,074 -0.04(-3.17%)
Oct 06, 2022 1.390 1.390 1.220 1.260 8,625 -0.04(-3.08%)
Oct 05, 2022 1.410 1.510 1.280 1.300 25,162 -0.01(-0.76%)
Oct 04, 2022 1.270 1.415 1.270 1.310 23,357 +0.04(+3.15%)
Oct 03, 2022 1.410 1.420 1.250 1.270 17,032 -0.04(-3.05%)
Sep 30, 2022 1.350 1.366 1.300 1.310 7,292 +0.00(+0.00%)
Sep 29, 2022 1.490 1.490 1.280 1.310 21,044 -0.20(-13.25%)
Sep 28, 2022 1.515 1.550 1.470 1.510 10,282 +0.06(+4.14%)
Sep 27, 2022 1.340 1.470 1.340 1.450 39,266 +0.11(+8.21%)
Sep 26, 2022 1.510 1.510 1.280 1.340 84,996 -0.23(-14.65%)
Sep 23, 2022 1.760 1.760 1.520 1.570 45,612 -0.07(-4.27%)
Sep 22, 2022 1.663 1.710 1.620 1.640 20,236 -0.10(-5.75%)
Sep 21, 2022 1.840 1.865 1.670 1.740 46,499 -0.14(-7.45%)
Sep 20, 2022 1.900 1.970 1.832 1.880 27,126 -0.08(-4.08%)
Sep 19, 2022 1.970 2.010 1.900 1.960 18,671 -0.01(-0.51%)
Sep 16, 2022 1.940 1.998 1.880 1.970 33,865 -0.02(-1.01%)
Sep 15, 2022 1.950 2.032 1.950 1.990 16,927 +0.02(+1.02%)
Sep 14, 2022 2.100 2.100 1.930 1.970 73,791 -0.06(-2.96%)
Sep 13, 2022 2.010 2.050 2.000 2.030 58,825 -0.05(-2.40%)
Sep 12, 2022 2.030 2.100 2.000 2.080 24,906 +0.04(+1.96%)
Sep 09, 2022 2.020 2.090 1.990 2.040 54,583 +0.01(+0.49%)
Sep 08, 2022 2.010 2.090 2.000 2.030 68,857 +0.00(+0.00%)
Sep 07, 2022 2.055 2.060 2.000 2.030 31,984 -0.01(-0.49%)
Sep 06, 2022 2.120 2.120 2.000 2.040 78,523 -0.02(-0.97%)
Sep 02, 2022 2.000 2.130 2.000 2.060 24,092 +0.04(+1.98%)
Sep 01, 2022 1.990 2.120 1.920 2.020 71,784 +0.01(+0.50%)
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%)
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.