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 (%)
Mar 28, 2024 0.9000 0.9500 0.9000 0.9500 43,642 +0.05(+5.53%)
Mar 27, 2024 0.9700 0.9700 0.8306 0.9002 102,353 -0.05(-5.74%)
Mar 26, 2024 1.010 1.030 0.9150 0.9550 214,500 -0.03(-3.05%)
Mar 25, 2024 1.030 1.030 0.9800 0.9850 66,506 -0.05(-4.37%)
Mar 22, 2024 1.030 1.040 1.000 1.030 20,673 -0.02(-1.90%)
Mar 21, 2024 1.000 1.070 1.000 1.050 53,139 +0.02(+1.94%)
Mar 20, 2024 1.000 1.040 0.9500 1.030 68,308 +0.03(+3.00%)
Mar 19, 2024 1.060 1.080 0.9000 1.000 158,370 -0.08(-7.41%)
Mar 18, 2024 1.070 1.140 1.002 1.080 148,624 -0.06(-5.26%)
Mar 15, 2024 1.060 1.150 1.050 1.140 225,157 +0.00(+0.00%)
Mar 14, 2024 1.050 1.220 1.040 1.140 460,993 +0.02(+1.79%)
Mar 13, 2024 1.620 1.710 1.110 1.120 11,946,639 -0.33(-22.76%)
Mar 12, 2024 1.410 1.520 1.370 1.450 558,198 +0.02(+1.40%)
Mar 11, 2024 1.330 1.589 1.300 1.430 53,779 +0.10(+7.52%)
Mar 08, 2024 1.290 1.380 1.255 1.330 19,610 +0.02(+1.53%)
Mar 07, 2024 1.300 1.399 1.120 1.310 59,775 +0.10(+8.26%)
Mar 06, 2024 1.210 1.290 1.200 1.210 16,838 -0.04(-3.20%)
Mar 05, 2024 1.260 1.260 1.175 1.250 8,317 +0.08(+6.84%)
Mar 04, 2024 1.210 1.280 1.170 1.170 23,801 -0.08(-6.40%)
Mar 01, 2024 1.210 1.250 1.170 1.250 9,265 +0.13(+11.61%)
Feb 29, 2024 1.220 1.301 1.090 1.120 17,819 -0.13(-10.40%)
Feb 28, 2024 1.100 1.430 1.100 1.250 110,180 +0.19(+17.92%)
Feb 27, 2024 1.100 1.185 1.057 1.060 16,205 -0.06(-5.36%)
Feb 26, 2024 1.020 1.216 1.020 1.120 29,632 +0.09(+8.74%)
Feb 23, 2024 1.070 1.117 1.012 1.030 19,934 -0.05(-4.63%)
Feb 22, 2024 1.070 1.160 1.060 1.080 23,166 -0.05(-4.42%)
Feb 21, 2024 1.120 1.150 1.070 1.130 23,525 +0.05(+4.62%)
Feb 20, 2024 1.270 1.290 1.080 1.080 43,758 -0.14(-11.47%)
Feb 16, 2024 1.250 1.460 1.200 1.220 206,852 -0.05(-3.94%)
Feb 15, 2024 1.170 1.369 1.150 1.270 87,732 -0.03(-2.31%)
Feb 14, 2024 1.080 1.680 1.080 1.300 884,469 +0.19(+17.12%)
Feb 13, 2024 1.140 1.150 1.100 1.110 25,822 -0.04(-3.18%)
Feb 12, 2024 1.150 1.159 1.050 1.147 24,431 +0.05(+4.23%)
Feb 09, 2024 1.129 1.211 1.100 1.100 8,507 -0.03(-2.65%)
Feb 08, 2024 1.120 1.180 1.100 1.130 6,705 -0.08(-6.61%)
Feb 07, 2024 1.230 1.256 1.150 1.210 9,577 +0.06(+5.22%)
Feb 06, 2024 1.150 1.280 1.150 1.150 18,252 -0.01(-0.86%)
Feb 05, 2024 1.150 1.210 1.150 1.160 7,816 +0.00(+0.00%)
Feb 02, 2024 1.230 1.270 1.152 1.160 18,401 -0.07(-5.69%)
Feb 01, 2024 1.240 1.280 1.220 1.230 1,504 -0.05(-3.91%)
Jan 31, 2024 1.200 1.300 1.190 1.280 39,094 +0.05(+4.07%)
Jan 30, 2024 1.270 1.300 1.210 1.230 5,679 -0.02(-1.60%)
Jan 29, 2024 1.220 1.390 1.180 1.250 5,826 -0.02(-1.42%)
Jan 26, 2024 1.320 1.320 1.220 1.268 3,156 -0.06(-4.66%)
Jan 25, 2024 1.320 1.420 1.190 1.330 16,020 -0.04(-2.92%)
Jan 24, 2024 1.330 1.370 1.320 1.370 2,954 +0.01(+0.74%)
Jan 23, 2024 1.380 1.430 1.321 1.360 18,142 -0.02(-1.45%)
Jan 22, 2024 1.440 1.440 1.370 1.380 25,509 +0.01(+0.73%)
Jan 19, 2024 1.450 1.488 1.360 1.370 10,861 -0.10(-6.80%)
Jan 18, 2024 1.550 1.580 1.431 1.470 16,957 -0.02(-1.34%)
Jan 17, 2024 1.620 1.620 1.490 1.490 7,824 -0.09(-5.70%)
Jan 16, 2024 1.540 1.580 1.520 1.580 2,512 +0.01(+0.64%)
Jan 12, 2024 1.580 1.580 1.500 1.570 9,079 +0.07(+4.67%)
Jan 11, 2024 1.470 1.620 1.470 1.500 30,037 -0.05(-3.23%)
Jan 10, 2024 1.560 1.580 1.480 1.550 7,452 +0.00(+0.00%)
Jan 09, 2024 1.520 1.583 1.480 1.550 5,526 +0.03(+1.97%)
Jan 08, 2024 1.590 1.596 1.497 1.520 19,473 -0.08(-5.00%)
Jan 05, 2024 1.470 1.650 1.470 1.600 9,785 +0.13(+8.84%)
Jan 04, 2024 1.440 1.590 1.440 1.470 23,876 -0.11(-6.96%)
Jan 03, 2024 1.550 1.620 1.480 1.580 29,365 +0.03(+1.94%)
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.