Skip to main content
Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
0.9035
+0.0226 (2.57%)
At close: Jun 20, 2025, 4:00 PM
0.9220
+0.0185 (2.05%)
After-hours: Jun 20, 2025, 7:34 PM EDT

Tenon Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.920.950.900.900.902.57%224,324
Jun 18, 20250.870.890.860.880.881.56%124,955
Jun 17, 20250.880.890.860.870.87-1.68%103,095
Jun 16, 20250.880.900.850.880.880.24%160,241
Jun 13, 20250.930.940.860.880.88-6.39%287,376
Jun 12, 20250.980.980.920.940.94-4.47%263,947
Jun 11, 20251.001.000.970.980.98-1.43%142,718
Jun 10, 20250.981.000.961.001.00-0.65%170,694
Jun 9, 20251.001.010.981.011.010.50%192,472
Jun 6, 20251.011.040.991.001.00-1.96%150,278
Jun 5, 20251.031.060.981.021.02-2.86%359,868
Jun 4, 20251.061.071.051.051.05-0.94%83,194
Jun 3, 20251.061.081.041.061.06-1.85%239,527
Jun 2, 20251.081.091.061.081.08-66,661
May 30, 20251.101.111.051.081.08-1.82%213,065
May 29, 20251.091.121.091.101.10-93,823
May 28, 20251.101.121.091.101.10-0.90%154,538
May 27, 20251.111.121.101.111.11-103,466
May 23, 20251.081.121.081.111.110.91%126,198
May 22, 20251.111.141.101.101.10-2.65%190,908
May 21, 20251.141.191.121.131.13-3.42%142,445
May 20, 20251.111.191.111.171.174.46%201,460
May 19, 20251.121.141.101.121.120.90%126,704
May 16, 20251.091.141.091.111.110.91%131,384
May 15, 20251.111.141.081.101.10-0.90%245,881
May 14, 20251.151.201.111.111.11-10.48%392,092
May 13, 20251.281.311.211.241.24-5.34%570,163
May 12, 20251.141.351.131.311.3115.93%1,279,489
May 9, 20251.111.161.111.131.131.80%280,439
May 8, 20251.071.121.061.111.111.83%558,751
May 7, 20251.111.111.071.091.09-0.91%261,509
May 6, 20251.131.151.091.101.10-4.35%155,877
May 5, 20251.141.161.131.151.15-1.71%128,128
May 2, 20251.191.201.141.171.17-0.85%359,652
May 1, 20251.171.191.151.181.181.72%174,076
Apr 30, 20251.151.191.131.161.160.87%291,248
Apr 29, 20251.151.231.151.151.15-3.36%288,213
Apr 28, 20251.181.211.151.191.191.71%381,648
Apr 25, 20251.171.221.141.171.171.74%283,428
Apr 24, 20251.131.161.101.151.152.68%476,616
Apr 23, 20251.131.181.101.121.12-391,447
Apr 22, 20251.101.181.091.121.12-369,691
Apr 21, 20251.111.131.061.121.12-540,584
Apr 17, 20251.111.191.081.121.123.70%277,381
Apr 16, 20251.081.121.071.081.08-4.42%313,318
Apr 15, 20251.131.171.111.131.13-0.88%298,391
Apr 14, 20251.111.141.101.141.142.70%363,710
Apr 11, 20251.131.171.091.111.111.83%484,227
Apr 10, 20251.151.201.031.091.09-5.22%734,606
Apr 9, 20251.121.271.081.151.155.50%1,691,698