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 )

0.8785 -0.0105 (-1.18%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 13, 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 (%)
Apr 28, 2023 1.770 1.900 1.710 1.850 19,963 +0.03(+1.65%)
Apr 27, 2023 1.980 2.300 1.760 1.820 198,093 -0.13(-6.67%)
Apr 26, 2023 1.890 2.000 1.825 1.950 23,780 +0.10(+5.41%)
Apr 25, 2023 1.910 2.000 1.810 1.850 19,833 -0.06(-3.14%)
Apr 24, 2023 1.820 1.960 1.820 1.910 15,872 +0.05(+2.69%)
Apr 21, 2023 1.750 1.890 1.730 1.860 9,979 +0.02(+1.09%)
Apr 20, 2023 1.780 1.840 1.650 1.840 7,427 +0.06(+3.37%)
Apr 19, 2023 1.800 1.800 1.710 1.780 2,492 -0.02(-1.11%)
Apr 18, 2023 1.930 2.150 1.720 1.800 67,437 -0.13(-6.74%)
Apr 17, 2023 1.650 2.000 1.630 1.930 71,669 +0.29(+17.68%)
Apr 14, 2023 1.770 1.770 1.620 1.640 7,509 -0.09(-5.20%)
Apr 13, 2023 1.710 1.920 1.630 1.730 47,977 +0.02(+1.17%)
Apr 12, 2023 1.730 1.794 1.700 1.710 6,924 -0.02(-1.16%)
Apr 11, 2023 1.700 1.800 1.700 1.730 2,803 +0.07(+4.22%)
Apr 10, 2023 1.710 1.755 1.625 1.660 11,649 +0.00(+0.00%)
Apr 06, 2023 1.620 1.670 1.515 1.660 5,814 +0.06(+3.75%)
Apr 05, 2023 1.720 1.780 1.540 1.600 12,489 -0.10(-5.88%)
Apr 04, 2023 1.660 1.840 1.652 1.700 22,867 -0.07(-3.95%)
Apr 03, 2023 1.780 1.890 1.720 1.770 14,374 +0.00(+0.00%)
Mar 31, 2023 1.790 1.790 1.720 1.770 24,232 -0.03(-1.67%)
Mar 30, 2023 1.850 1.890 1.770 1.800 28,303 -0.06(-3.23%)
Mar 29, 2023 1.740 1.860 1.710 1.860 16,374 +0.12(+6.90%)
Mar 28, 2023 1.920 1.920 1.700 1.740 56,908 -0.16(-8.42%)
Mar 27, 2023 1.930 2.040 1.870 1.900 15,736 +0.01(+0.53%)
Mar 24, 2023 2.030 2.030 1.870 1.890 20,716 -0.06(-3.08%)
Mar 23, 2023 2.020 2.040 1.880 1.950 14,054 -0.02(-1.02%)
Mar 22, 2023 1.930 2.030 1.899 1.970 18,602 -0.01(-0.51%)
Mar 21, 2023 1.980 2.070 1.930 1.980 28,194 +0.07(+3.66%)
Mar 20, 2023 2.310 2.310 1.855 1.910 61,599 -0.23(-10.75%)
Mar 17, 2023 2.500 2.555 2.140 2.140 109,085 -0.47(-18.01%)
Mar 16, 2023 2.500 2.640 2.500 2.610 44,665 +0.06(+2.35%)
Mar 15, 2023 2.530 2.570 2.340 2.550 26,310 -0.03(-1.16%)
Mar 14, 2023 2.230 2.660 2.230 2.580 149,774 +0.30(+13.16%)
Mar 13, 2023 1.980 2.290 1.960 2.280 23,465 +0.26(+12.87%)
Mar 10, 2023 2.350 2.630 2.000 2.020 170,793 -0.13(-6.05%)
Mar 09, 2023 2.330 2.330 2.133 2.150 15,600 -0.12(-5.29%)
Mar 08, 2023 2.100 2.330 2.000 2.270 72,067 +0.31(+15.82%)
Mar 07, 2023 1.940 2.070 1.910 1.960 34,841 -0.01(-0.51%)
Mar 06, 2023 2.090 2.120 1.915 1.970 72,655 -0.08(-3.90%)
Mar 03, 2023 2.070 2.180 2.050 2.050 45,050 +0.00(+0.00%)
Mar 02, 2023 2.240 2.340 2.040 2.050 69,858 -0.27(-11.64%)
Mar 01, 2023 2.270 2.320 2.100 2.320 103,768 +0.00(+0.00%)
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%)
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.