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 )

0.7201 -0.0231 (-3.11%)
Streaming Delayed Price Updated: 3:12 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 (%)
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 948,228 +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%)
Aug 01, 2023 0.3043 0.3170 0.2990 0.3050 302,668 +0.00(+0.26%)
Jul 31, 2023 0.2813 0.3049 0.2800 0.3042 702,830 +0.01(+4.90%)
Jul 28, 2023 0.2800 0.2970 0.2800 0.2900 176,334 +0.01(+2.84%)
Jul 27, 2023 0.2961 0.2999 0.2810 0.2820 166,995 -0.02(-5.05%)
Jul 26, 2023 0.2900 0.2979 0.2882 0.2970 239,367 +0.01(+3.13%)
Jul 25, 2023 0.2990 0.2990 0.2800 0.2880 251,633 -0.00(-1.06%)
Jul 24, 2023 0.3100 0.3100 0.2911 0.2911 224,964 -0.02(-6.31%)
Jul 21, 2023 0.3020 0.3200 0.3013 0.3107 146,858 +0.01(+1.84%)
Jul 20, 2023 0.3002 0.3100 0.2977 0.3051 149,599 +0.00(+0.07%)
Jul 19, 2023 0.3000 0.3096 0.2948 0.3049 211,547 +0.00(+1.63%)
Jul 18, 2023 0.3000 0.3250 0.2963 0.3000 490,067 +0.01(+3.45%)
Jul 17, 2023 0.3100 0.3150 0.2900 0.2900 315,469 -0.01(-4.29%)
Jul 14, 2023 0.3290 0.3339 0.3021 0.3030 374,177 -0.02(-6.77%)
Jul 13, 2023 0.3124 0.3305 0.3051 0.3250 1,063,566 +0.02(+6.56%)
Jul 12, 2023 0.2981 0.3300 0.2910 0.3050 423,237 +0.01(+2.31%)
Jul 11, 2023 0.3000 0.3095 0.2930 0.2981 424,637 -0.00(-0.30%)
Jul 10, 2023 0.2805 0.3200 0.2805 0.2990 1,025,755 +0.01(+3.50%)
Jul 07, 2023 0.2890 0.2988 0.2820 0.2889 248,357 -0.00(-0.03%)
Jul 06, 2023 0.2800 0.2992 0.2815 0.2890 252,020 -0.00(-0.38%)
Jul 05, 2023 0.3050 0.3080 0.2890 0.2901 457,359 -0.02(-6.12%)
Jul 03, 2023 0.2908 0.3200 0.2839 0.3090 1,723,087 +0.03(+12.28%)
Jun 30, 2023 0.2765 0.2897 0.2730 0.2752 214,280 -0.01(-3.44%)
Jun 29, 2023 0.2850 0.2855 0.2726 0.2850 322,884 +0.00(+1.79%)
Jun 28, 2023 0.2823 0.2930 0.2730 0.2800 364,507 -0.01(-2.78%)
Jun 27, 2023 0.3086 0.3090 0.2726 0.2880 481,364 -0.01(-1.91%)
Jun 26, 2023 0.3233 0.3233 0.2900 0.2936 361,562 -0.02(-7.47%)
Jun 23, 2023 0.2888 0.3173 0.2800 0.3173 1,957,674 +0.02(+6.58%)
Jun 22, 2023 0.3090 0.3090 0.2800 0.2977 471,631 -0.02(-7.66%)
Jun 21, 2023 0.2713 0.3263 0.2557 0.3224 1,994,181 +0.03(+11.36%)
Jun 20, 2023 0.3100 0.3100 0.2695 0.2895 1,451,141 -0.02(-6.61%)
Jun 16, 2023 0.3286 0.3286 0.3000 0.3100 1,689,997 -0.03(-8.45%)
Jun 15, 2023 0.3100 0.3386 0.2764 0.3386 8,752,760 +0.05(+15.96%)
Jun 14, 2023 0.2600 0.3098 0.2498 0.2920 10,609,545 -0.33(-52.91%)
Jun 13, 2023 0.7498 0.7600 0.6001 0.6201 426,524 -0.16(-20.51%)
Jun 12, 2023 0.7800 0.7904 0.7601 0.7801 43,638 -0.02(-2.50%)
Jun 09, 2023 0.8499 0.8499 0.7714 0.8001 94,336 -0.07(-8.27%)
Jun 08, 2023 0.8401 0.9499 0.8400 0.8722 47,367 +0.03(+3.87%)
Jun 07, 2023 0.9200 0.9912 0.8006 0.8397 134,426 -0.07(-7.83%)
Jun 06, 2023 1.150 1.370 0.9001 0.9110 460,352 -0.11(-10.69%)
Jun 05, 2023 1.040 1.100 1.020 1.020 21,474 -0.05(-4.67%)
Jun 02, 2023 1.090 1.090 1.050 1.070 25,083 -0.03(-2.73%)
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.