Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
1.240
-0.010 (-0.80%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Tenon Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | -0.80% | 194,831 |
Oct 16, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 237,779 |
Oct 15, 2025 | 1.19 | 1.27 | 1.18 | 1.23 | 1.23 | 0.82% | 557,431 |
Oct 14, 2025 | 1.10 | 1.22 | 1.09 | 1.22 | 1.22 | 8.93% | 396,374 |
Oct 13, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 217,247 |
Oct 10, 2025 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 140,647 |
Oct 9, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 59,490 |
Oct 8, 2025 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 201,991 |
Oct 7, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 219,301 |
Oct 6, 2025 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -4.88% | 179,269 |
Oct 3, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 154,508 |
Oct 2, 2025 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | - | 94,337 |
Oct 1, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 66,463 |
Sep 30, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | - | 121,367 |
Sep 29, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | - | 98,351 |
Sep 26, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 97,991 |
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 |