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 )

0.7311 -0.0121 (-1.63%)
Streaming Delayed Price Updated: 2:22 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 (%)
Nov 30, 2023 1.870 1.970 1.820 1.950 42,703 +0.07(+4.00%)
Nov 29, 2023 1.920 1.980 1.800 1.875 56,958 -0.03(-1.83%)
Nov 28, 2023 1.900 1.990 1.770 1.910 128,977 -0.05(-2.55%)
Nov 27, 2023 2.000 2.076 1.940 1.960 54,564 -0.04(-2.00%)
Nov 24, 2023 2.000 2.100 1.974 2.000 47,524 -0.02(-0.99%)
Nov 22, 2023 2.120 2.200 1.960 2.020 183,132 -0.06(-2.88%)
Nov 21, 2023 2.040 2.210 1.930 2.080 285,458 +0.14(+7.22%)
Nov 20, 2023 1.910 2.170 1.890 1.940 212,746 -0.05(-2.51%)
Nov 17, 2023 2.440 2.455 1.800 1.990 521,808 -0.47(-19.11%)
Nov 16, 2023 2.790 2.790 2.340 2.460 260,389 -0.29(-10.55%)
Nov 15, 2023 3.090 3.090 2.710 2.750 518,246 -0.39(-12.42%)
Nov 14, 2023 3.120 3.500 2.850 3.140 1,542,827 +0.09(+2.95%)
Nov 13, 2023 2.570 3.500 2.500 3.050 2,345,627 +0.64(+26.56%)
Nov 10, 2023 3.110 3.240 2.380 2.410 1,632,158 -0.58(-19.40%)
Nov 09, 2023 3.440 3.510 2.530 2.990 3,171,779 -0.56(-15.77%)
Nov 08, 2023 2.480 4.700 2.360 3.550 35,237,896 +1.18(+49.79%)
Nov 07, 2023 1.810 2.770 1.800 2.370 12,091,549 +0.37(+18.50%)
Nov 06, 2023 1.240 2.490 1.160 2.000 30,354,080 +0.73(+57.48%)
Nov 03, 2023 1.430 1.480 1.060 1.270 40,977,384 +0.42(+49.41%)
Nov 02, 2023 0.9000 0.9399 0.8200 0.8500 104,104 +0.76(+898.82%)
Nov 01, 2023 0.1392 0.1416 0.0768 0.0851 1,916,575 -0.05(-38.91%)
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%)
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.