Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
3.910
-1.150 (-22.73%)
At close: Sep 16, 2026, 4:00 PM EDT
4.190
+0.280 (7.16%)
After-hours: Sep 16, 2026, 5:44 PM EDT
Tenon Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.20 | 5.31 | 3.79 | 3.91 | 3.91 | -22.73% | 2,294,246 |
| Sep 15, 2026 | 6.34 | 6.88 | 4.92 | 5.06 | 5.06 | -8.99% | 11,483,891 |
| Sep 14, 2026 | 5.57 | 6.39 | 5.32 | 5.56 | 5.56 | -6.24% | 4,860,366 |
| Sep 11, 2026 | 8.14 | 10.84 | 5.23 | 5.93 | 5.93 | 11.89% | 108,291,263 |
| Sep 10, 2026 | 4.20 | 5.96 | 3.96 | 5.30 | 5.30 | 117.21% | 127,145,481 |
| Sep 9, 2026 | 3.44 | 3.67 | 2.40 | 2.44 | 2.44 | -27.38% | 12,719,753 |
| Sep 8, 2026 | 3.58 | 3.60 | 3.18 | 3.36 | 3.36 | -9.68% | 385,672 |
| Sep 4, 2026 | 3.76 | 3.77 | 3.62 | 3.72 | 3.72 | -1.33% | 94,232 |
| Sep 3, 2026 | 4.38 | 4.45 | 3.68 | 3.77 | 3.77 | -15.66% | 150,413 |
| Sep 2, 2026 | 4.56 | 4.79 | 4.40 | 4.47 | 4.47 | -1.11% | 83,693 |
| Sep 1, 2026 | 4.46 | 4.75 | 4.43 | 4.52 | 4.52 | -0.22% | 121,571 |
| Aug 31, 2026 | 4.58 | 4.91 | 4.51 | 4.53 | 4.53 | -9.40% | 244,327 |
| Aug 28, 2026 | 5.46 | 5.62 | 4.75 | 5.00 | 5.00 | -0.40% | 7,755,580 |
| Aug 27, 2026 | 5.10 | 5.16 | 4.61 | 5.02 | 5.02 | -3.65% | 165,447 |
| Aug 26, 2026 | 5.67 | 5.68 | 5.12 | 5.21 | 5.21 | -7.30% | 122,378 |
| Aug 25, 2026 | 6.30 | 6.31 | 5.61 | 5.62 | 5.62 | -10.94% | 157,318 |
| Aug 24, 2026 | 6.30 | 6.75 | 6.20 | 6.31 | 6.31 | -7.61% | 296,394 |
| Aug 21, 2026 | 7.20 | 7.50 | 6.35 | 6.83 | 6.83 | -3.39% | 560,877 |
| Aug 20, 2026 | 7.50 | 8.19 | 6.35 | 7.07 | 7.07 | -38.04% | 1,882,891 |
| Aug 19, 2026 | 11.67 | 17.84 | 9.89 | 11.41 | 11.41 | 109.36% | 49,493,273 |
| Aug 18, 2026 | 5.09 | 5.99 | 4.89 | 5.45 | 5.45 | 10.77% | 11,428,134 |
| Aug 17, 2026 | 5.08 | 5.39 | 4.78 | 4.92 | 4.92 | -4.65% | 39,356 |
| Aug 14, 2026 | 5.70 | 5.83 | 5.10 | 5.16 | 5.16 | -13.42% | 34,064 |
| Aug 13, 2026 | 5.73 | 6.14 | 5.66 | 5.96 | 5.96 | 5.67% | 74,630 |
| Aug 12, 2026 | 6.03 | 6.14 | 5.33 | 5.64 | 5.64 | -8.14% | 47,870 |
| Aug 11, 2026 | 6.15 | 6.89 | 5.50 | 6.14 | 6.14 | 1.49% | 131,344 |
| Aug 10, 2026 | 5.10 | 7.15 | 4.62 | 6.05 | 6.05 | 31.95% | 401,491 |
| Aug 7, 2026 | 5.93 | 5.93 | 4.38 | 4.59 | 4.59 | -22.02% | 73,636 |
| Aug 6, 2026 | 6.44 | 6.44 | 5.65 | 5.88 | 5.88 | -12.41% | 53,165 |
| Aug 5, 2026 | 6.66 | 7.00 | 6.48 | 6.71 | 6.71 | -0.36% | 35,960 |
| Aug 4, 2026 | 6.65 | 7.70 | 6.48 | 6.74 | 6.74 | 1.32% | 288,149 |
| Aug 3, 2026 | 6.36 | 6.97 | 6.30 | 6.65 | 6.65 | -4.04% | 10,672 |
| Jul 31, 2026 | 6.96 | 6.96 | 6.65 | 6.93 | 6.93 | 1.02% | 7,575 |
| Jul 30, 2026 | 6.77 | 6.86 | 6.51 | 6.86 | 6.86 | 1.61% | 8,430 |
| Jul 29, 2026 | 6.60 | 6.86 | 6.49 | 6.75 | 6.75 | 1.47% | 12,551 |
| Jul 28, 2026 | 6.65 | 6.86 | 6.30 | 6.65 | 6.65 | 3.26% | 13,796 |
| Jul 27, 2026 | 6.55 | 6.94 | 6.23 | 6.44 | 6.44 | -3.00% | 13,145 |
| Jul 24, 2026 | 7.06 | 7.06 | 6.33 | 6.64 | 6.64 | -3.70% | 6,109 |
| Jul 23, 2026 | 6.72 | 6.93 | 6.45 | 6.90 | 6.90 | 0.10% | 7,457 |
| Jul 22, 2026 | 7.07 | 7.35 | 6.73 | 6.89 | 6.89 | -2.77% | 10,786 |
| Jul 21, 2026 | 7.35 | 7.46 | 7.00 | 7.09 | 7.09 | -3.11% | 20,423 |
| Jul 20, 2026 | 7.00 | 7.34 | 6.75 | 7.32 | 7.32 | 3.77% | 17,895 |
| Jul 17, 2026 | 7.00 | 7.23 | 6.86 | 7.05 | 7.05 | 1.67% | 7,610 |
| Jul 16, 2026 | 7.18 | 7.18 | 6.86 | 6.93 | 6.93 | -1.83% | 10,035 |
| Jul 15, 2026 | 7.11 | 7.18 | 6.65 | 7.06 | 7.06 | -1.32% | 18,624 |
| Jul 14, 2026 | 7.41 | 7.68 | 6.77 | 7.16 | 7.16 | -4.84% | 44,828 |
| Jul 13, 2026 | 7.82 | 7.98 | 7.26 | 7.52 | 7.52 | -4.79% | 26,546 |
| Jul 10, 2026 | 8.07 | 8.32 | 7.74 | 7.90 | 7.90 | -2.08% | 19,146 |
| Jul 9, 2026 | 8.05 | 8.07 | 7.74 | 8.07 | 8.07 | 0.22% | 20,020 |
| Jul 8, 2026 | 7.74 | 8.21 | 7.70 | 8.05 | 8.05 | -6.73% | 42,151 |