Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
2.470
-0.330 (-11.79%)
At close: Mar 28, 2025, 4:00 PM
2.330
-0.140 (-5.67%)
Pre-market: Mar 31, 2025, 8:01 AM EDT
Tenon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.17 | 1.23 | 1.13 | 1.18 | 1.18 | 3.51% | 152,636 |
| Mar 18, 2025 | 1.09 | 1.19 | 1.04 | 1.14 | 1.14 | 1.79% | 254,086 |
| Mar 17, 2025 | 0.97 | 1.14 | 0.97 | 1.12 | 1.12 | 13.62% | 444,599 |
| Mar 14, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -5.22% | 387,631 |
| Mar 13, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -6.31% | 461,598 |
| Mar 12, 2025 | 1.09 | 1.22 | 1.07 | 1.11 | 1.11 | -26.49% | 1,951,966 |
| Mar 11, 2025 | 1.82 | 2.00 | 1.48 | 1.51 | 1.51 | 20.80% | 42,850,998 |
| Mar 10, 2025 | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -3.85% | 1,574,674 |
| Mar 7, 2025 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -4.41% | 29,988 |
| Mar 6, 2025 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 4.62% | 31,539 |
| Mar 5, 2025 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 18,607 |
| Mar 4, 2025 | 1.20 | 1.31 | 1.15 | 1.26 | 1.26 | - | 32,530 |
| Mar 3, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -5.97% | 36,675 |
| Feb 28, 2025 | 1.35 | 1.40 | 1.31 | 1.34 | 1.34 | -3.60% | 33,932 |
| Feb 27, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 29,675 |
| Feb 26, 2025 | 1.29 | 1.42 | 1.28 | 1.42 | 1.42 | 8.31% | 49,305 |
| Feb 25, 2025 | 1.39 | 1.39 | 1.13 | 1.31 | 1.31 | -1.43% | 101,697 |
| Feb 24, 2025 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 86,860 |
| Feb 21, 2025 | 1.45 | 1.48 | 1.36 | 1.39 | 1.39 | -4.79% | 66,479 |
| Feb 20, 2025 | 1.43 | 1.49 | 1.40 | 1.46 | 1.46 | 0.69% | 74,237 |
| Feb 19, 2025 | 1.59 | 1.59 | 1.42 | 1.45 | 1.45 | -5.23% | 194,875 |
| Feb 18, 2025 | 1.48 | 1.59 | 1.41 | 1.53 | 1.53 | 4.79% | 336,435 |
| Feb 14, 2025 | 1.47 | 1.48 | 1.41 | 1.46 | 1.46 | - | 38,043 |
| Feb 13, 2025 | 1.46 | 1.48 | 1.37 | 1.46 | 1.46 | 1.39% | 56,318 |
| Feb 12, 2025 | 1.39 | 1.47 | 1.37 | 1.44 | 1.44 | 3.60% | 53,854 |
| Feb 11, 2025 | 1.46 | 1.46 | 1.35 | 1.39 | 1.39 | -4.47% | 77,177 |
| Feb 10, 2025 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | -2.35% | 59,658 |
| Feb 7, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.18% | 73,858 |
| Feb 6, 2025 | 1.54 | 1.58 | 1.46 | 1.54 | 1.54 | -0.71% | 73,443 |
| Feb 5, 2025 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | - | 77,026 |
| Feb 4, 2025 | 1.59 | 1.62 | 1.50 | 1.55 | 1.55 | -2.52% | 85,970 |
| Feb 3, 2025 | 1.60 | 1.60 | 1.49 | 1.59 | 1.59 | -1.85% | 88,200 |
| Jan 31, 2025 | 1.64 | 1.72 | 1.57 | 1.62 | 1.62 | 0.62% | 87,889 |
| Jan 30, 2025 | 1.62 | 1.63 | 1.56 | 1.61 | 1.61 | -0.92% | 24,137 |
| Jan 29, 2025 | 1.67 | 1.67 | 1.52 | 1.63 | 1.63 | -2.69% | 80,124 |
| Jan 28, 2025 | 1.63 | 1.69 | 1.56 | 1.67 | 1.67 | 2.45% | 73,402 |
| Jan 27, 2025 | 1.74 | 1.74 | 1.54 | 1.63 | 1.63 | -7.39% | 166,931 |
| Jan 24, 2025 | 1.73 | 1.80 | 1.71 | 1.76 | 1.76 | -2.22% | 130,321 |
| Jan 23, 2025 | 1.82 | 1.84 | 1.75 | 1.80 | 1.80 | -0.55% | 65,444 |
| Jan 22, 2025 | 1.76 | 1.87 | 1.76 | 1.81 | 1.81 | 1.69% | 92,534 |
| Jan 21, 2025 | 1.81 | 1.81 | 1.68 | 1.78 | 1.78 | -0.56% | 143,042 |
| Jan 17, 2025 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | 0.56% | 38,660 |
| Jan 16, 2025 | 1.79 | 1.79 | 1.70 | 1.78 | 1.78 | 5.33% | 100,829 |