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 )

2.447 -0.093 (-3.65%)
Streaming Delayed Price Updated: 12:37 PM EST, Nov 25, 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 22, 2024 2.530 2.590 2.530 2.540 70,108 -0.09(-3.42%)
Nov 21, 2024 2.580 2.660 2.480 2.630 142,199 +0.10(+3.95%)
Nov 20, 2024 2.570 2.570 2.460 2.530 98,773 -0.01(-0.39%)
Nov 19, 2024 2.450 2.570 2.400 2.540 127,562 +0.05(+2.01%)
Nov 18, 2024 2.700 2.761 2.460 2.490 174,972 -0.22(-8.12%)
Nov 15, 2024 2.690 2.770 2.611 2.710 145,150 -0.10(-3.56%)
Nov 14, 2024 3.000 3.000 2.650 2.810 426,334 -0.49(-14.85%)
Nov 13, 2024 3.460 3.460 3.220 3.300 391,272 -0.14(-4.07%)
Nov 12, 2024 3.380 3.570 3.380 3.440 268,170 -0.02(-0.58%)
Nov 11, 2024 3.250 3.520 3.250 3.460 260,525 +0.13(+3.90%)
Nov 08, 2024 3.310 3.430 3.220 3.330 212,237 -0.06(-1.77%)
Nov 07, 2024 3.350 3.450 3.320 3.390 169,806 +0.01(+0.30%)
Nov 06, 2024 3.520 3.550 3.380 3.380 194,338 -0.11(-3.15%)
Nov 05, 2024 3.470 3.600 3.370 3.490 231,290 +0.06(+1.75%)
Nov 04, 2024 3.720 3.720 3.410 3.430 441,485 -0.32(-8.53%)
Nov 01, 2024 3.780 3.930 3.635 3.750 808,666 -0.18(-4.58%)
Oct 31, 2024 3.860 4.120 3.551 3.930 20,869,970 +0.67(+20.55%)
Oct 30, 2024 3.460 3.500 3.222 3.260 2,368,325 -0.23(-6.59%)
Oct 29, 2024 3.590 3.630 3.480 3.490 160,319 -0.13(-3.59%)
Oct 28, 2024 3.720 3.730 3.590 3.620 191,874 +0.00(+0.00%)
Oct 25, 2024 3.650 3.759 3.580 3.620 255,543 -0.04(-1.09%)
Oct 24, 2024 3.810 3.959 3.640 3.660 306,526 -0.27(-6.87%)
Oct 23, 2024 3.960 4.040 3.780 3.930 321,350 -0.12(-2.96%)
Oct 22, 2024 4.130 4.190 3.930 4.050 381,056 -0.07(-1.70%)
Oct 21, 2024 3.940 4.250 3.740 4.120 874,977 -0.02(-0.48%)
Oct 18, 2024 4.500 4.570 3.710 4.140 9,198,950 +0.71(+20.70%)
Oct 17, 2024 3.430 3.550 3.380 3.430 3,858,957 -0.07(-2.00%)
Oct 16, 2024 3.350 3.558 3.300 3.500 374,800 +0.08(+2.34%)
Oct 15, 2024 3.410 3.680 3.410 3.420 600,307 +0.02(+0.59%)
Oct 14, 2024 3.460 3.540 3.370 3.400 218,510 -0.16(-4.49%)
Oct 11, 2024 3.630 3.920 3.350 3.560 304,281 -0.04(-1.11%)
Oct 10, 2024 3.600 3.740 3.500 3.600 251,787 -0.07(-1.91%)
Oct 09, 2024 3.670 3.840 3.570 3.670 212,848 -0.10(-2.65%)
Oct 08, 2024 3.920 3.970 3.680 3.770 320,757 -0.14(-3.58%)
Oct 07, 2024 4.020 4.120 3.870 3.910 291,208 -0.33(-7.78%)
Oct 04, 2024 4.070 4.250 3.820 4.240 417,736 +0.13(+3.16%)
Oct 03, 2024 4.190 4.319 4.070 4.110 398,076 -0.17(-3.97%)
Oct 02, 2024 4.230 4.600 4.150 4.280 516,703 -0.05(-1.15%)
Oct 01, 2024 4.270 4.500 3.940 4.330 626,672 +0.09(+2.12%)
Sep 30, 2024 4.540 4.540 4.210 4.240 408,326 -0.36(-7.83%)
Sep 27, 2024 4.750 4.860 4.600 4.600 518,914 -0.29(-5.93%)
Sep 26, 2024 4.820 5.070 4.600 4.890 1,162,326 -0.50(-9.28%)
Sep 25, 2024 4.840 5.950 4.550 5.390 23,728,704 +1.37(+34.08%)
Sep 24, 2024 4.320 4.390 4.010 4.020 757,530 -0.67(-14.29%)
Sep 23, 2024 4.920 5.000 4.165 4.690 1,596,037 -0.78(-14.26%)
Sep 20, 2024 6.790 7.510 4.970 5.470 13,179,344 +0.44(+8.75%)
Sep 19, 2024 5.560 5.750 4.710 5.030 4,138,025 -0.22(-4.19%)
Sep 18, 2024 5.410 5.750 4.800 5.250 1,414,064 -1.00(-16.00%)
Sep 17, 2024 6.800 7.120 6.100 6.250 1,852,929 -1.46(-18.94%)
Sep 16, 2024 8.030 9.350 7.250 7.710 5,495,521 +0.16(+2.12%)
Sep 13, 2024 12.80 15.79 7.200 7.550 24,784,734 +3.15(+71.59%)
Sep 12, 2024 7.200 9.620 3.820 4.400 37,181,100 +1.34(+43.79%)
Sep 11, 2024 3.120 3.200 2.900 3.060 53,773 -0.08(-2.55%)
Sep 10, 2024 3.110 3.203 2.960 3.140 59,281 -0.07(-2.18%)
Sep 09, 2024 3.550 3.870 2.880 3.210 179,348 -0.71(-18.11%)
Sep 06, 2024 4.860 5.500 3.360 3.920 393,474 -0.91(-18.82%)
Sep 05, 2024 3.680 5.000 3.440 4.829 172,030 +1.32(+37.56%)
Sep 04, 2024 3.632 4.040 3.200 3.510 159,884 -0.34(-8.74%)
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.