Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
1.080
-0.020 (-1.82%)
At close: May 30, 2025, 4:00 PM
1.060
-0.020 (-1.85%)
After-hours: May 30, 2025, 7:44 PM EDT
Tenon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 203,058 |
| 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 |
| May 2, 2025 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 359,652 |
| May 1, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 174,076 |
| Apr 30, 2025 | 1.15 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 291,248 |
| Apr 29, 2025 | 1.15 | 1.23 | 1.15 | 1.15 | 1.15 | -3.36% | 288,213 |
| Apr 28, 2025 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 381,648 |
| Apr 25, 2025 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | 1.74% | 283,428 |
| Apr 24, 2025 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 476,616 |
| Apr 23, 2025 | 1.13 | 1.18 | 1.10 | 1.12 | 1.12 | - | 391,447 |
| Apr 22, 2025 | 1.10 | 1.18 | 1.09 | 1.12 | 1.12 | - | 369,691 |
| Apr 21, 2025 | 1.11 | 1.13 | 1.06 | 1.12 | 1.12 | - | 540,584 |
| Apr 17, 2025 | 1.11 | 1.19 | 1.08 | 1.12 | 1.12 | 3.70% | 277,381 |
| Apr 16, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -4.42% | 313,318 |
| Apr 15, 2025 | 1.13 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 298,391 |
| Apr 14, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 363,710 |
| Apr 11, 2025 | 1.13 | 1.17 | 1.09 | 1.11 | 1.11 | 1.83% | 484,227 |
| Apr 10, 2025 | 1.15 | 1.20 | 1.03 | 1.09 | 1.09 | -5.22% | 734,606 |
| Apr 9, 2025 | 1.12 | 1.27 | 1.08 | 1.15 | 1.15 | 5.50% | 1,691,698 |
| Apr 8, 2025 | 1.20 | 1.25 | 1.04 | 1.09 | 1.09 | -6.03% | 918,732 |
| Apr 7, 2025 | 1.20 | 1.30 | 1.09 | 1.16 | 1.16 | -3.33% | 812,437 |
| Apr 4, 2025 | 1.28 | 1.33 | 1.15 | 1.20 | 1.20 | -9.77% | 872,315 |
| Apr 3, 2025 | 1.35 | 1.47 | 1.29 | 1.33 | 1.33 | -9.52% | 772,538 |
| Apr 2, 2025 | 1.61 | 1.75 | 1.44 | 1.47 | 1.47 | -13.02% | 1,582,219 |
| Apr 1, 2025 | 2.12 | 2.14 | 1.61 | 1.69 | 1.69 | -19.91% | 2,585,349 |
| Mar 31, 2025 | 2.30 | 2.58 | 2.04 | 2.11 | 2.11 | -14.57% | 2,860,521 |
| Mar 28, 2025 | 2.50 | 2.80 | 2.01 | 2.47 | 2.47 | -11.79% | 5,224,998 |
| Mar 27, 2025 | 2.62 | 3.26 | 2.62 | 2.80 | 2.80 | 15.70% | 41,347,312 |
| Mar 26, 2025 | 3.15 | 3.20 | 2.36 | 2.42 | 2.42 | -35.47% | 18,244,439 |
| Mar 25, 2025 | 4.31 | 5.85 | 3.27 | 3.75 | 3.75 | 283.40% | 288,984,141 |
| Mar 24, 2025 | 0.99 | 1.00 | 0.91 | 0.98 | 0.98 | -2.19% | 18,158,913 |
| Mar 21, 2025 | 0.98 | 1.08 | 0.98 | 1.00 | 1.00 | -9.91% | 154,436 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.09 | 1.11 | 1.11 | -5.93% | 155,207 |