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, 2023 0.1330 0.1393 0.1310 0.1393 222,537 +0.00(+2.43%)
Oct 30, 2023 0.1326 0.1400 0.1315 0.1360 105,859 +0.00(+2.95%)
Oct 27, 2023 0.1400 0.1420 0.1310 0.1321 180,295 -0.00(-2.80%)
Oct 26, 2023 0.1310 0.1420 0.1310 0.1359 572,653 +0.00(+2.95%)
Oct 25, 2023 0.1368 0.1402 0.1310 0.1320 240,934 -0.01(-5.78%)
Oct 24, 2023 0.1415 0.1540 0.1381 0.1401 370,814 -0.01(-4.24%)
Oct 23, 2023 0.1433 0.1480 0.1376 0.1463 233,335 -0.00(-0.48%)
Oct 20, 2023 0.1484 0.1499 0.1430 0.1470 111,984 -0.00(-1.67%)
Oct 19, 2023 0.1487 0.1520 0.1420 0.1495 365,997 -0.00(-0.99%)
Oct 18, 2023 0.1605 0.1655 0.1460 0.1510 433,843 -0.01(-6.27%)
Oct 17, 2023 0.1700 0.1674 0.1560 0.1611 226,312 -0.00(-1.65%)
Oct 16, 2023 0.1797 0.1750 0.1600 0.1638 444,096 -0.00(-0.12%)
Oct 13, 2023 0.1670 0.1679 0.1568 0.1640 772,398 +0.00(+2.50%)
Oct 12, 2023 0.1700 0.1688 0.1530 0.1600 417,887 +0.00(+1.27%)
Oct 11, 2023 0.1470 0.1700 0.1465 0.1580 932,776 +0.01(+4.29%)
Oct 10, 2023 0.1430 0.1519 0.1430 0.1515 110,550 -0.00(-0.33%)
Oct 09, 2023 0.1480 0.1561 0.1451 0.1520 128,657 -0.00(-0.33%)
Oct 06, 2023 0.1445 0.1580 0.1445 0.1525 496,415 +0.00(+2.35%)
Oct 05, 2023 0.1494 0.1560 0.1474 0.1490 65,595 -0.01(-3.87%)
Oct 04, 2023 0.1588 0.1588 0.1479 0.1550 172,067 -0.00(-1.90%)
Oct 03, 2023 0.1500 0.1590 0.1450 0.1580 237,845 +0.01(+5.33%)
Oct 02, 2023 0.1600 0.1600 0.1454 0.1500 315,768 -0.01(-3.47%)
Sep 29, 2023 0.1596 0.1596 0.1544 0.1554 295,068 +0.00(+0.26%)
Sep 28, 2023 0.1502 0.1600 0.1502 0.1550 283,407 -0.00(-0.19%)
Sep 27, 2023 0.1529 0.1570 0.1500 0.1553 201,930 +0.00(+0.84%)
Sep 26, 2023 0.1532 0.1549 0.1498 0.1540 263,390 +0.00(+0.65%)
Sep 25, 2023 0.1500 0.1577 0.1521 0.1530 305,762 -0.01(-3.77%)
Sep 22, 2023 0.1600 0.1600 0.1532 0.1590 281,224 +0.01(+3.92%)
Sep 21, 2023 0.1648 0.1648 0.1500 0.1530 448,840 -0.01(-4.38%)
Sep 20, 2023 0.1800 0.1843 0.1569 0.1600 467,748 -0.02(-9.14%)
Sep 19, 2023 0.1746 0.1800 0.1655 0.1761 596,327 -0.00(-2.17%)
Sep 18, 2023 0.1790 0.1848 0.1720 0.1800 641,637 -0.01(-5.26%)
Sep 15, 2023 0.1880 0.1929 0.1748 0.1900 1,303,057 -0.01(-4.47%)
Sep 14, 2023 0.1879 0.1989 0.1701 0.1989 1,842,666 -0.00(-0.55%)
Sep 13, 2023 0.2000 0.2080 0.1710 0.2000 6,699,073 +0.02(+10.44%)
Sep 12, 2023 0.2389 0.3000 0.1811 0.1811 54,269,360 +0.04(+25.94%)
Sep 11, 2023 0.1864 0.1889 0.1434 0.1438 4,683,941 -0.12(-45.26%)
Sep 08, 2023 0.2661 0.2787 0.2460 0.2627 556,106 -0.00(-1.24%)
Sep 07, 2023 0.2800 0.2849 0.2596 0.2660 66,950 -0.01(-2.56%)
Sep 06, 2023 0.3000 0.2970 0.2597 0.2730 94,458 -0.02(-5.86%)
Sep 05, 2023 0.2804 0.2988 0.2505 0.2900 235,149 +0.01(+3.39%)
Sep 01, 2023 0.2800 0.2967 0.2715 0.2805 115,631 -0.00(-1.58%)
Aug 31, 2023 0.2800 0.2850 0.2700 0.2850 154,846 +0.00(+1.79%)
Aug 30, 2023 0.2800 0.2898 0.2650 0.2800 242,415 +0.00(+1.08%)
Aug 29, 2023 0.2800 0.2800 0.2600 0.2770 81,124 -0.00(-1.07%)
Aug 28, 2023 0.2896 0.2939 0.2606 0.2800 247,305 +0.00(+0.79%)
Aug 25, 2023 0.2900 0.2900 0.2338 0.2778 232,586 -0.01(-2.53%)
Aug 24, 2023 0.2599 0.2890 0.2599 0.2850 199,730 +0.01(+3.67%)
Aug 23, 2023 0.2660 0.2750 0.2610 0.2749 296,720 +0.01(+2.38%)
Aug 22, 2023 0.2410 0.2689 0.2410 0.2685 948,103 +0.02(+7.23%)
Aug 21, 2023 0.2450 0.2526 0.2350 0.2504 288,569 +0.01(+4.33%)
Aug 18, 2023 0.2100 0.2400 0.2100 0.2400 213,557 +0.02(+9.09%)
Aug 17, 2023 0.2080 0.2280 0.2023 0.2200 343,360 +0.02(+8.91%)
Aug 16, 2023 0.2100 0.2200 0.2013 0.2020 362,003 -0.01(-3.81%)
Aug 15, 2023 0.2347 0.2450 0.2012 0.2100 471,038 -0.03(-13.22%)
Aug 14, 2023 0.2500 0.2580 0.2250 0.2420 311,558 -0.01(-3.20%)
Aug 11, 2023 0.2500 0.2592 0.2300 0.2500 374,708 +0.01(+6.34%)
Aug 10, 2023 0.2500 0.2600 0.2350 0.2351 361,539 -0.00(-1.26%)
Aug 09, 2023 0.2800 0.2841 0.2351 0.2381 996,870 -0.05(-17.92%)
Aug 08, 2023 0.2900 0.3098 0.2900 0.2901 2,292,390 -0.00(-0.31%)
Aug 07, 2023 0.3100 0.3090 0.2900 0.2910 86,914 -0.01(-4.59%)
Aug 04, 2023 0.3086 0.3090 0.2900 0.3050 164,961 +0.01(+3.67%)
Aug 03, 2023 0.3000 0.3099 0.2850 0.2942 373,100 -0.00(-0.81%)
Aug 02, 2023 0.2983 0.3090 0.2910 0.2966 104,539 -0.01(-2.75%)
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.