Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
1.180
+0.020 (1.72%)
At close: Sep 26, 2025, 4:00 PM EDT
1.170
-0.010 (-0.85%)
After-hours: Sep 26, 2025, 7:47 PM EDT
Tenon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 94,182 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 98,536 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | -2.46% | 198,581 |
| Sep 23, 2025 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -0.81% | 140,956 |
| Sep 22, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | -2.38% | 194,219 |
| Sep 19, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 144,933 |
| Sep 18, 2025 | 1.21 | 1.25 | 1.19 | 1.24 | 1.24 | 5.98% | 158,317 |
| Sep 17, 2025 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | -4.88% | 151,356 |
| Sep 16, 2025 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 6.96% | 378,529 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 120,305 |
| Sep 12, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -2.46% | 151,405 |
| Sep 11, 2025 | 1.14 | 1.26 | 1.14 | 1.22 | 1.22 | 5.17% | 299,825 |
| Sep 10, 2025 | 1.13 | 1.21 | 1.13 | 1.16 | 1.16 | 1.75% | 232,259 |
| Sep 9, 2025 | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -2.56% | 227,958 |
| Sep 8, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 151,913 |
| Sep 5, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 181,184 |
| Sep 4, 2025 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 532,877 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.14 | 1.18 | 1.18 | -3.28% | 382,931 |
| Sep 2, 2025 | 1.23 | 1.29 | 1.21 | 1.22 | 1.22 | -1.61% | 161,073 |
| 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 |