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: 2:07 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 (%)
Feb 28, 2023 2.350 2.470 2.190 2.320 148,657 -0.06(-2.52%)
Feb 27, 2023 2.350 2.450 2.200 2.380 87,103 -0.01(-0.42%)
Feb 24, 2023 2.350 2.530 2.300 2.390 218,794 -0.05(-2.05%)
Feb 23, 2023 2.380 2.600 2.370 2.440 184,102 +0.01(+0.41%)
Feb 22, 2023 2.380 2.740 2.340 2.430 294,896 -0.07(-2.80%)
Feb 21, 2023 2.290 2.500 2.100 2.500 353,284 +0.23(+10.13%)
Feb 17, 2023 2.110 2.470 2.020 2.270 885,385 -0.01(-0.44%)
Feb 16, 2023 1.900 2.300 1.740 2.280 2,118,560 +0.10(+4.59%)
Feb 15, 2023 1.590 2.490 1.180 2.180 26,913,416 +1.19(+120.20%)
Feb 14, 2023 1.150 1.220 0.9576 0.9900 426,596 -0.11(-10.41%)
Feb 13, 2023 1.440 1.440 1.100 1.105 272,379 -0.43(-27.78%)
Feb 10, 2023 1.660 1.660 1.520 1.530 50,775 -0.13(-7.83%)
Feb 09, 2023 1.990 2.040 1.660 1.660 55,941 -0.49(-22.79%)
Feb 08, 2023 2.190 2.190 2.065 2.150 9,537 -0.10(-4.44%)
Feb 07, 2023 2.215 2.255 2.140 2.250 6,349 +0.00(+0.00%)
Feb 06, 2023 2.310 2.310 2.099 2.250 9,519 +0.03(+1.35%)
Feb 03, 2023 2.210 2.315 2.200 2.220 8,200 +0.03(+1.37%)
Feb 02, 2023 2.350 2.350 2.155 2.190 18,504 -0.15(-6.41%)
Feb 01, 2023 2.210 2.340 2.210 2.340 19,413 +0.08(+3.54%)
Jan 31, 2023 2.230 2.320 2.200 2.260 13,232 +0.00(+0.00%)
Jan 30, 2023 2.240 2.480 2.180 2.260 14,408 +0.03(+1.35%)
Jan 27, 2023 2.230 2.390 2.200 2.230 12,489 +0.03(+1.36%)
Jan 26, 2023 1.810 2.200 1.810 2.200 21,720 +0.47(+27.17%)
Jan 25, 2023 1.730 1.730 1.675 1.730 4,185 +0.02(+1.17%)
Jan 24, 2023 1.990 1.990 1.650 1.710 9,367 -0.08(-4.47%)
Jan 23, 2023 1.780 1.790 1.560 1.790 8,341 +0.02(+1.13%)
Jan 20, 2023 1.740 1.869 1.705 1.770 31,287 +0.13(+7.93%)
Jan 19, 2023 1.640 1.800 1.640 1.640 5,106 +0.02(+1.23%)
Jan 18, 2023 1.550 1.790 1.535 1.620 23,847 +0.12(+8.00%)
Jan 17, 2023 1.580 1.580 1.480 1.500 5,670 -0.05(-3.23%)
Jan 13, 2023 1.560 1.600 1.530 1.550 3,953 -0.01(-0.64%)
Jan 12, 2023 1.475 1.570 1.475 1.560 6,374 +0.07(+4.70%)
Jan 11, 2023 1.550 1.610 1.400 1.490 17,973 -0.12(-7.45%)
Jan 10, 2023 1.590 1.610 1.510 1.610 8,687 +0.00(+0.00%)
Jan 09, 2023 1.665 1.685 1.610 1.610 4,120 +0.00(+0.00%)
Jan 06, 2023 1.510 1.610 1.460 1.610 12,140 +0.09(+5.92%)
Jan 05, 2023 1.640 1.665 1.510 1.520 9,703 -0.10(-6.17%)
Jan 04, 2023 1.560 1.755 1.550 1.620 3,840 +0.03(+1.89%)
Jan 03, 2023 1.700 1.820 1.580 1.590 8,215 +0.01(+0.63%)
Dec 30, 2022 1.630 1.650 1.545 1.580 21,594 -0.07(-4.24%)
Dec 29, 2022 1.640 1.665 1.640 1.650 28,099 +0.04(+2.48%)
Dec 28, 2022 1.700 1.715 1.599 1.610 27,599 -0.09(-5.29%)
Dec 27, 2022 1.690 1.754 1.690 1.700 18,379 -0.04(-2.30%)
Dec 23, 2022 1.750 1.750 1.690 1.740 19,456 +0.02(+1.16%)
Dec 22, 2022 1.820 1.850 1.720 1.720 28,143 -0.12(-6.52%)
Dec 21, 2022 1.840 1.880 1.830 1.840 5,974 +0.04(+2.22%)
Dec 20, 2022 1.800 1.930 1.800 1.800 10,872 -0.05(-2.70%)
Dec 19, 2022 1.950 2.150 1.820 1.850 26,864 -0.03(-1.60%)
Dec 16, 2022 2.090 2.180 1.820 1.880 112,278 -0.17(-8.29%)
Dec 15, 2022 1.970 2.290 1.970 2.050 36,049 +0.02(+0.99%)
Dec 14, 2022 2.120 2.140 2.000 2.030 11,960 -0.05(-2.40%)
Dec 13, 2022 2.150 2.150 2.010 2.080 10,339 +0.00(+0.00%)
Dec 12, 2022 1.980 2.080 1.920 2.080 9,429 +0.12(+6.12%)
Dec 09, 2022 1.770 1.970 1.725 1.960 26,129 +0.24(+13.95%)
Dec 08, 2022 1.700 1.750 1.680 1.720 10,057 +0.00(+0.00%)
Dec 07, 2022 1.770 1.770 1.669 1.720 14,922 -0.03(-1.71%)
Dec 06, 2022 1.690 1.760 1.690 1.750 6,912 +0.01(+0.57%)
Dec 05, 2022 1.800 1.845 1.570 1.740 46,614 -0.11(-5.95%)
Dec 02, 2022 2.020 2.020 1.800 1.850 19,919 -0.02(-1.07%)
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.