Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
1.910
+0.020 (1.06%)
At close: Nov 4, 2026, 4:00 PM EST
1.900
-0.010 (-0.52%)
After-hours: Nov 4, 2026, 7:58 PM EST
Tenon Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.98 | 1.99 | 1.86 | 1.91 | 1.91 | 1.06% | 61,546 |
| Nov 3, 2026 | 1.93 | 2.04 | 1.84 | 1.89 | 1.89 | -2.07% | 76,595 |
| Nov 2, 2026 | 2.09 | 2.18 | 1.93 | 1.93 | 1.93 | -5.85% | 61,378 |
| Oct 30, 2026 | 2.27 | 2.27 | 2.05 | 2.05 | 2.05 | -10.48% | 172,509 |
| Oct 29, 2026 | 2.27 | 2.34 | 2.17 | 2.29 | 2.29 | 1.33% | 126,185 |
| Oct 28, 2026 | 2.28 | 2.30 | 2.16 | 2.26 | 2.26 | 5.61% | 445,544 |
| Oct 27, 2026 | 2.16 | 2.27 | 2.14 | 2.14 | 2.14 | -0.70% | 163,057 |
| Oct 26, 2026 | 2.20 | 2.20 | 2.10 | 2.16 | 2.16 | -2.05% | 62,090 |
| Oct 23, 2026 | 2.27 | 2.27 | 2.17 | 2.20 | 2.20 | -1.79% | 80,122 |
| Oct 22, 2026 | 2.45 | 2.48 | 2.23 | 2.24 | 2.24 | -10.76% | 112,237 |
| Oct 21, 2026 | 2.47 | 2.59 | 2.42 | 2.51 | 2.51 | - | 86,728 |
| Oct 20, 2026 | 2.46 | 2.54 | 2.42 | 2.51 | 2.51 | 2.45% | 83,983 |
| Oct 19, 2026 | 2.58 | 2.62 | 2.43 | 2.45 | 2.45 | -9.26% | 158,649 |
| Oct 16, 2026 | 2.95 | 3.06 | 2.67 | 2.70 | 2.70 | -7.22% | 217,888 |
| Oct 15, 2026 | 2.83 | 2.93 | 2.78 | 2.91 | 2.91 | 3.19% | 150,041 |
| Oct 14, 2026 | 2.82 | 2.94 | 2.80 | 2.82 | 2.82 | -2.42% | 158,571 |
| Oct 13, 2026 | 2.98 | 3.10 | 2.85 | 2.89 | 2.89 | -3.02% | 228,539 |
| Oct 12, 2026 | 3.34 | 3.36 | 2.95 | 2.98 | 2.98 | -12.61% | 264,343 |
| Oct 9, 2026 | 3.41 | 3.52 | 3.37 | 3.41 | 3.41 | -0.87% | 133,891 |
| Oct 8, 2026 | 3.46 | 3.58 | 3.42 | 3.44 | 3.44 | -1.71% | 115,543 |
| Oct 7, 2026 | 3.58 | 3.64 | 3.38 | 3.50 | 3.50 | -5.79% | 356,192 |
| Oct 6, 2026 | 3.80 | 3.82 | 3.62 | 3.72 | 3.72 | 0.41% | 428,814 |
| Oct 5, 2026 | 3.55 | 3.82 | 3.52 | 3.70 | 3.70 | - | 463,619 |
| Oct 2, 2026 | 4.50 | 4.65 | 3.65 | 3.70 | 3.70 | -8.42% | 5,891,969 |
| Oct 1, 2026 | 3.95 | 4.18 | 3.65 | 4.04 | 4.04 | -1.22% | 2,088,024 |
| Sep 30, 2026 | 2.80 | 5.04 | 2.75 | 4.09 | 4.09 | 49.82% | 53,280,784 |
| Sep 29, 2026 | 2.80 | 2.88 | 2.67 | 2.73 | 2.73 | -4.55% | 283,561 |
| Sep 28, 2026 | 3.03 | 3.05 | 2.86 | 2.86 | 2.86 | -8.63% | 198,378 |
| Sep 25, 2026 | 2.95 | 3.18 | 2.94 | 3.13 | 3.13 | 5.74% | 1,737,340 |
| Sep 24, 2026 | 3.18 | 3.27 | 2.95 | 2.96 | 2.96 | -9.48% | 364,319 |
| Sep 23, 2026 | 3.36 | 3.42 | 3.25 | 3.27 | 3.27 | -4.66% | 218,069 |
| Sep 22, 2026 | 3.63 | 3.67 | 3.41 | 3.43 | 3.43 | -8.04% | 567,237 |
| Sep 21, 2026 | 4.04 | 4.08 | 3.70 | 3.73 | 3.73 | -8.58% | 518,787 |
| Sep 18, 2026 | 4.20 | 4.23 | 3.99 | 4.08 | 4.08 | -2.86% | 497,811 |
| Sep 17, 2026 | 4.06 | 4.24 | 3.85 | 4.20 | 4.20 | 7.42% | 1,055,417 |
| Sep 16, 2026 | 5.20 | 5.31 | 3.79 | 3.91 | 3.91 | -22.73% | 2,374,751 |
| Sep 15, 2026 | 6.34 | 6.88 | 4.92 | 5.06 | 5.06 | -8.99% | 11,716,120 |
| Sep 14, 2026 | 5.57 | 6.39 | 5.32 | 5.56 | 5.56 | -6.24% | 5,011,183 |
| Sep 11, 2026 | 8.14 | 10.84 | 5.23 | 5.93 | 5.93 | 11.89% | 108,576,296 |
| 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 |