Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
2.530
-0.010 (-0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed
Tenon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.57 | 2.57 | 2.46 | 2.53 | 2.53 | -0.39% | 98,006 |
| Nov 19, 2024 | 2.45 | 2.57 | 2.40 | 2.54 | 2.54 | 2.01% | 127,565 |
| Nov 18, 2024 | 2.70 | 2.76 | 2.46 | 2.49 | 2.49 | -8.12% | 178,193 |
| Nov 15, 2024 | 2.69 | 2.77 | 2.61 | 2.71 | 2.71 | -3.56% | 145,150 |
| Nov 14, 2024 | 3.00 | 3.00 | 2.65 | 2.81 | 2.81 | -14.85% | 429,655 |
| Nov 13, 2024 | 3.46 | 3.46 | 3.22 | 3.30 | 3.30 | -4.07% | 397,970 |
| Nov 12, 2024 | 3.38 | 3.57 | 3.38 | 3.44 | 3.44 | -0.58% | 268,278 |
| Nov 11, 2024 | 3.25 | 3.52 | 3.25 | 3.46 | 3.46 | 3.90% | 261,716 |
| Nov 8, 2024 | 3.31 | 3.43 | 3.22 | 3.33 | 3.33 | -1.77% | 212,237 |
| Nov 7, 2024 | 3.35 | 3.45 | 3.32 | 3.39 | 3.39 | 0.30% | 172,773 |
| Nov 6, 2024 | 3.52 | 3.55 | 3.38 | 3.38 | 3.38 | -3.15% | 196,041 |
| Nov 5, 2024 | 3.47 | 3.60 | 3.37 | 3.49 | 3.49 | 1.75% | 236,820 |
| Nov 4, 2024 | 3.72 | 3.72 | 3.41 | 3.43 | 3.43 | -8.53% | 455,482 |
| Nov 1, 2024 | 3.78 | 3.93 | 3.64 | 3.75 | 3.75 | -4.58% | 808,666 |
| Oct 31, 2024 | 3.86 | 4.12 | 3.55 | 3.93 | 3.93 | 20.55% | 20,891,191 |
| Oct 30, 2024 | 3.46 | 3.50 | 3.22 | 3.26 | 3.26 | -6.59% | 2,452,410 |
| Oct 29, 2024 | 3.59 | 3.63 | 3.48 | 3.49 | 3.49 | -3.59% | 164,806 |
| Oct 28, 2024 | 3.72 | 3.73 | 3.59 | 3.62 | 3.62 | - | 192,018 |
| Oct 25, 2024 | 3.65 | 3.76 | 3.58 | 3.62 | 3.62 | -1.09% | 255,543 |
| Oct 24, 2024 | 3.81 | 3.96 | 3.64 | 3.66 | 3.66 | -6.87% | 308,077 |
| Oct 23, 2024 | 3.96 | 4.04 | 3.78 | 3.93 | 3.93 | -2.96% | 322,064 |
| Oct 22, 2024 | 4.13 | 4.19 | 3.93 | 4.05 | 4.05 | -1.70% | 381,584 |
| Oct 21, 2024 | 3.94 | 4.25 | 3.74 | 4.12 | 4.12 | -0.48% | 877,669 |
| Oct 18, 2024 | 4.50 | 4.57 | 3.71 | 4.14 | 4.14 | 20.70% | 9,198,880 |
| Oct 17, 2024 | 3.43 | 3.55 | 3.38 | 3.43 | 3.43 | -2.00% | 3,958,517 |
| Oct 16, 2024 | 3.35 | 3.56 | 3.30 | 3.50 | 3.50 | 2.34% | 375,947 |
| Oct 15, 2024 | 3.41 | 3.68 | 3.41 | 3.42 | 3.42 | 0.59% | 613,881 |
| Oct 14, 2024 | 3.46 | 3.54 | 3.37 | 3.40 | 3.40 | -4.49% | 219,429 |
| Oct 11, 2024 | 3.63 | 3.92 | 3.35 | 3.56 | 3.56 | -1.11% | 304,281 |
| Oct 10, 2024 | 3.60 | 3.74 | 3.50 | 3.60 | 3.60 | -1.91% | 251,933 |
| Oct 9, 2024 | 3.67 | 3.84 | 3.57 | 3.67 | 3.67 | -2.65% | 213,144 |
| Oct 8, 2024 | 3.92 | 3.97 | 3.68 | 3.77 | 3.77 | -3.58% | 321,484 |
| Oct 7, 2024 | 4.02 | 4.12 | 3.87 | 3.91 | 3.91 | -7.78% | 291,974 |
| Oct 4, 2024 | 4.07 | 4.25 | 3.82 | 4.24 | 4.24 | 3.16% | 417,736 |
| Oct 3, 2024 | 4.19 | 4.32 | 4.07 | 4.11 | 4.11 | -3.97% | 401,622 |
| Oct 2, 2024 | 4.23 | 4.60 | 4.15 | 4.28 | 4.28 | -1.15% | 520,240 |
| Oct 1, 2024 | 4.27 | 4.50 | 3.94 | 4.33 | 4.33 | 2.12% | 627,238 |
| Sep 30, 2024 | 4.54 | 4.54 | 4.21 | 4.24 | 4.24 | -7.83% | 412,373 |
| Sep 27, 2024 | 4.75 | 4.86 | 4.60 | 4.60 | 4.60 | -5.93% | 518,914 |
| Sep 26, 2024 | 4.82 | 5.07 | 4.60 | 4.89 | 4.89 | -9.28% | 1,173,416 |
| Sep 25, 2024 | 4.84 | 5.95 | 4.55 | 5.39 | 5.39 | 34.08% | 23,751,697 |
| Sep 24, 2024 | 4.32 | 4.39 | 4.01 | 4.02 | 4.02 | -14.29% | 760,248 |
| Sep 23, 2024 | 4.92 | 5.00 | 4.17 | 4.69 | 4.69 | -14.26% | 1,603,953 |
| Sep 20, 2024 | 6.79 | 7.51 | 4.97 | 5.47 | 5.47 | 8.75% | 13,179,238 |
| Sep 19, 2024 | 5.56 | 5.75 | 4.71 | 5.03 | 5.03 | -4.19% | 4,332,561 |
| Sep 18, 2024 | 5.41 | 5.75 | 4.80 | 5.25 | 5.25 | -16.00% | 1,419,808 |
| Sep 17, 2024 | 6.80 | 7.12 | 6.10 | 6.25 | 6.25 | -18.94% | 1,862,665 |
| Sep 16, 2024 | 8.03 | 9.35 | 7.25 | 7.71 | 7.71 | 2.12% | 5,529,314 |
| Sep 13, 2024 | 12.80 | 15.79 | 7.20 | 7.55 | 7.55 | 71.59% | 24,304,697 |
| Sep 12, 2024 | 7.20 | 9.62 | 3.82 | 4.40 | 4.40 | 43.79% | 37,198,147 |
| Sep 11, 2024 | 3.12 | 3.20 | 2.90 | 3.06 | 3.06 | -2.55% | 53,779 |
| Sep 10, 2024 | 3.11 | 3.20 | 2.96 | 3.14 | 3.14 | -2.18% | 61,920 |
| Sep 9, 2024 | 3.55 | 3.87 | 2.88 | 3.21 | 3.21 | -18.11% | 179,387 |
| Sep 6, 2024 | 4.86 | 5.50 | 3.36 | 3.92 | 3.92 | -18.82% | 392,575 |
| Sep 5, 2024 | 3.68 | 5.00 | 3.44 | 4.83 | 4.83 | 37.58% | 172,173 |
| Sep 4, 2024 | 3.63 | 4.04 | 3.20 | 3.51 | 3.51 | -8.74% | 158,896 |
| Sep 3, 2024 | 4.00 | 4.00 | 3.76 | 3.85 | 3.85 | -1.94% | 4,724 |
| Aug 30, 2024 | 4.17 | 4.17 | 3.76 | 3.92 | 3.92 | -5.92% | 3,523 |
| Aug 29, 2024 | 4.00 | 4.24 | 4.00 | 4.17 | 4.17 | 2.18% | 1,803 |
| Aug 28, 2024 | 3.84 | 4.16 | 3.84 | 4.08 | 4.08 | -7.08% | 3,076 |
| Aug 27, 2024 | 4.16 | 4.39 | 4.16 | 4.39 | 4.39 | 5.55% | 730 |
| Aug 26, 2024 | 4.52 | 4.52 | 3.92 | 4.16 | 4.16 | -3.70% | 2,681 |
| Aug 23, 2024 | 4.31 | 4.50 | 4.03 | 4.32 | 4.32 | 0.93% | 5,348 |
| Aug 22, 2024 | 4.16 | 4.56 | 4.00 | 4.28 | 4.28 | 7.00% | 6,283 |
| Aug 21, 2024 | 3.74 | 4.00 | 3.68 | 4.00 | 4.00 | 4.85% | 6,149 |
| Aug 20, 2024 | 3.52 | 4.00 | 3.52 | 3.82 | 3.82 | 8.57% | 7,897 |
| Aug 19, 2024 | 3.48 | 3.60 | 3.47 | 3.51 | 3.51 | 0.72% | 3,283 |
| Aug 16, 2024 | 3.68 | 3.68 | 3.38 | 3.49 | 3.49 | -3.51% | 1,093 |
| Aug 15, 2024 | 3.87 | 3.87 | 3.60 | 3.62 | 3.62 | -2.80% | 1,668 |
| Aug 14, 2024 | 4.32 | 4.56 | 2.80 | 3.72 | 3.72 | -20.51% | 19,465 |
| Aug 13, 2024 | 5.04 | 5.04 | 4.56 | 4.68 | 4.68 | -0.85% | 6,752 |
| Aug 12, 2024 | 4.48 | 4.79 | 4.48 | 4.72 | 4.72 | 0.04% | 2,482 |
| Aug 9, 2024 | 4.48 | 4.72 | 4.18 | 4.72 | 4.72 | -0.74% | 2,852 |
| Aug 8, 2024 | 4.40 | 4.75 | 4.32 | 4.75 | 4.75 | 8.64% | 11,237 |
| Aug 7, 2024 | 4.40 | 4.64 | 4.26 | 4.38 | 4.38 | -3.89% | 2,339 |
| Aug 6, 2024 | 4.33 | 4.55 | 4.33 | 4.55 | 4.55 | 5.03% | 379 |
| Aug 5, 2024 | 4.39 | 4.48 | 4.24 | 4.33 | 4.33 | -3.92% | 3,889 |
| Aug 2, 2024 | 4.46 | 4.72 | 4.46 | 4.51 | 4.51 | -1.55% | 4,886 |
| Aug 1, 2024 | 4.58 | 4.72 | 4.46 | 4.58 | 4.58 | -2.01% | 2,473 |
| Jul 31, 2024 | 4.64 | 4.80 | 4.48 | 4.68 | 4.68 | -0.83% | 17,573 |
| Jul 30, 2024 | 4.80 | 4.80 | 4.56 | 4.72 | 4.72 | 2.17% | 9,341 |
| Jul 29, 2024 | 5.12 | 5.12 | 4.40 | 4.62 | 4.62 | -9.56% | 6,673 |
| Jul 26, 2024 | 4.92 | 5.20 | 4.74 | 5.10 | 5.10 | 3.64% | 6,120 |
| Jul 25, 2024 | 5.04 | 5.08 | 4.74 | 4.92 | 4.92 | -2.30% | 9,261 |
| Jul 24, 2024 | 5.13 | 5.19 | 4.68 | 5.04 | 5.04 | -3.08% | 6,957 |
| Jul 23, 2024 | 5.34 | 5.34 | 5.20 | 5.20 | 5.20 | 2.32% | 1,026 |
| Jul 22, 2024 | 5.35 | 5.35 | 5.08 | 5.08 | 5.08 | -2.42% | 1,305 |
| Jul 19, 2024 | 5.20 | 5.33 | 5.20 | 5.21 | 5.21 | 0.83% | 425 |
| Jul 18, 2024 | 5.46 | 5.60 | 5.16 | 5.17 | 5.17 | -2.62% | 2,307 |
| Jul 17, 2024 | 5.91 | 5.92 | 5.30 | 5.30 | 5.30 | -7.03% | 5,816 |
| Jul 16, 2024 | 5.76 | 5.80 | 5.60 | 5.71 | 5.71 | -2.94% | 1,440 |
| Jul 15, 2024 | 5.70 | 6.00 | 5.52 | 5.88 | 5.88 | -4.75% | 3,931 |
| Jul 12, 2024 | 6.04 | 6.40 | 5.88 | 6.17 | 6.17 | 2.17% | 35,578 |
| Jul 11, 2024 | 5.76 | 6.35 | 5.76 | 6.04 | 6.04 | -0.66% | 6,837 |
| Jul 10, 2024 | 6.29 | 6.29 | 6.08 | 6.08 | 6.08 | -2.44% | 1,658 |
| Jul 9, 2024 | 6.28 | 6.28 | 6.00 | 6.23 | 6.23 | 2.50% | 1,069 |
| Jul 8, 2024 | 6.24 | 6.24 | 5.96 | 6.08 | 6.08 | 2.01% | 3,970 |
| Jul 5, 2024 | 6.00 | 6.16 | 5.92 | 5.96 | 5.96 | -1.31% | 1,391 |
| Jul 3, 2024 | 5.64 | 6.32 | 5.53 | 6.04 | 6.04 | 6.56% | 9,766 |
| Jul 2, 2024 | 5.88 | 5.96 | 5.42 | 5.67 | 5.67 | -1.63% | 4,445 |