Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
1.240
-0.050 (-3.88%)
Aug 29, 2025, 4:00 PM - Market closed
Tenon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 161,239 |
| Aug 28, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 222,901 |
| Aug 27, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 161,612 |
| Aug 26, 2025 | 1.39 | 1.42 | 1.31 | 1.31 | 1.31 | -5.76% | 326,320 |
| Aug 25, 2025 | 1.49 | 1.50 | 1.38 | 1.39 | 1.39 | -6.71% | 372,703 |
| Aug 22, 2025 | 1.48 | 1.57 | 1.46 | 1.49 | 1.49 | - | 491,862 |
| Aug 21, 2025 | 1.45 | 1.52 | 1.43 | 1.49 | 1.49 | 2.05% | 374,384 |
| Aug 20, 2025 | 1.41 | 1.48 | 1.39 | 1.46 | 1.46 | 4.29% | 383,590 |
| Aug 19, 2025 | 1.39 | 1.54 | 1.38 | 1.40 | 1.40 | -1.41% | 1,293,778 |
| Aug 18, 2025 | 1.37 | 1.45 | 1.36 | 1.42 | 1.42 | 2.16% | 438,640 |
| Aug 15, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 345,304 |
| Aug 14, 2025 | 1.36 | 1.45 | 1.33 | 1.40 | 1.40 | -16.17% | 1,392,189 |
| Aug 13, 2025 | 1.49 | 1.74 | 1.47 | 1.67 | 1.67 | 13.61% | 3,427,239 |
| Aug 12, 2025 | 1.37 | 1.49 | 1.35 | 1.47 | 1.47 | 6.52% | 1,125,743 |
| Aug 11, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | -0.72% | 570,536 |
| Aug 8, 2025 | 1.37 | 1.43 | 1.30 | 1.39 | 1.39 | 2.96% | 1,405,501 |
| Aug 7, 2025 | 1.38 | 1.44 | 1.33 | 1.35 | 1.35 | -3.57% | 1,736,719 |
| Aug 6, 2025 | 1.51 | 1.63 | 1.36 | 1.40 | 1.40 | - | 17,985,500 |
| Aug 5, 2025 | 1.38 | 1.55 | 1.34 | 1.40 | 1.40 | - | 2,862,879 |
| Aug 4, 2025 | 1.31 | 1.45 | 1.18 | 1.40 | 1.40 | -4.11% | 4,742,051 |
| Aug 1, 2025 | 1.26 | 2.48 | 1.22 | 1.46 | 1.46 | 43.14% | 235,711,391 |
| Jul 31, 2025 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | 0.99% | 195,779 |
| Jul 30, 2025 | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -3.81% | 139,521 |
| Jul 29, 2025 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 153,741 |
| Jul 28, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 148,924 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 137,803 |
| Jul 24, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 88,131 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 181,142 |
| Jul 22, 2025 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | -2.63% | 202,686 |
| Jul 21, 2025 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 8.06% | 270,238 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -2.31% | 156,740 |
| Jul 17, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 5.88% | 254,560 |
| Jul 16, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | - | 192,424 |
| Jul 15, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 82,636 |
| Jul 14, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 245,908 |
| Jul 11, 2025 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -6.42% | 203,764 |
| Jul 10, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 157,656 |
| Jul 9, 2025 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 6.73% | 313,845 |
| Jul 8, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 174,590 |
| Jul 7, 2025 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 2.49% | 237,643 |
| Jul 3, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 0.54% | 46,368 |
| Jul 2, 2025 | 1.05 | 1.05 | 0.95 | 0.98 | 0.98 | -5.75% | 261,073 |
| Jul 1, 2025 | 0.95 | 1.05 | 0.93 | 1.04 | 1.04 | 6.40% | 188,217 |
| Jun 30, 2025 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | 2.88% | 144,008 |
| Jun 27, 2025 | 0.92 | 0.98 | 0.91 | 0.95 | 0.95 | 3.26% | 223,725 |
| Jun 26, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 0.34% | 130,804 |
| Jun 25, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 2.08% | 91,808 |
| Jun 24, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.17% | 78,756 |
| Jun 23, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -1.74% | 153,123 |
| Jun 20, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | 2.57% | 224,675 |