Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
1.020
0.00 (0.00%)
At close: Jul 16, 2025, 4:00 PM
1.050
+0.030 (2.94%)
After-hours: Jul 16, 2025, 5:17 PM EDT
Tenon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | - | 2.65% | 169,164 |
| 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 |
| Jun 18, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 1.56% | 124,955 |
| Jun 17, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.68% | 103,095 |
| Jun 16, 2025 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | 0.24% | 160,241 |
| Jun 13, 2025 | 0.93 | 0.94 | 0.86 | 0.88 | 0.88 | -6.39% | 287,376 |
| Jun 12, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.47% | 263,947 |
| Jun 11, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.43% | 142,718 |
| Jun 10, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | -0.65% | 170,694 |
| Jun 9, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 0.50% | 192,472 |
| Jun 6, 2025 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 150,278 |
| Jun 5, 2025 | 1.03 | 1.06 | 0.98 | 1.02 | 1.02 | -2.86% | 359,868 |
| Jun 4, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 83,194 |
| Jun 3, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 239,527 |
| Jun 2, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 66,661 |
| May 30, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 213,065 |
| May 29, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | - | 93,823 |
| May 28, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 154,538 |
| May 27, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 103,466 |
| May 23, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 126,198 |
| May 22, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 190,908 |
| May 21, 2025 | 1.14 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 142,445 |
| May 20, 2025 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | 4.46% | 201,460 |
| May 19, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 126,704 |
| May 16, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 131,384 |
| May 15, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 245,881 |
| May 14, 2025 | 1.15 | 1.20 | 1.11 | 1.11 | 1.11 | -10.48% | 392,092 |
| May 13, 2025 | 1.28 | 1.31 | 1.21 | 1.24 | 1.24 | -5.34% | 570,163 |
| May 12, 2025 | 1.14 | 1.35 | 1.13 | 1.31 | 1.31 | 15.93% | 1,279,489 |
| May 9, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 280,439 |
| May 8, 2025 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 1.83% | 558,751 |
| May 7, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 261,509 |
| May 6, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 155,877 |
| May 5, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 128,128 |