Tenon Medical, Inc. - Common Stock (TNON)

0.7667
-0.0059 (-0.76%)
NASDAQ · Last Trade: Mar 6th, 2:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tenon Medical, Inc. - Common Stock (TNON)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/20260.760.800.720.7795,3590.77
3/04/20260.780.790.760.77121,2120.77
3/03/20260.790.790.740.79152,1510.79
3/02/20260.820.850.790.80191,8670.80
2/27/20260.850.890.840.8783,8660.87
2/26/20260.860.880.820.86170,1080.86
2/25/20260.810.850.810.85117,2230.85
2/24/20260.800.840.800.8477,9310.84
2/23/20260.770.850.770.84137,3740.84
2/20/20260.790.820.780.81101,7310.81
2/19/20260.830.830.750.80214,0780.80
2/18/20260.790.840.760.84347,7170.84
2/17/20260.750.820.710.80373,6820.80
2/13/20260.680.740.670.74284,8350.74
2/12/20260.690.730.680.71293,4810.71
2/11/20260.750.790.690.71724,7730.71
2/10/20260.740.810.680.791,609,5040.79
2/09/20260.800.890.760.8245,487,0740.82
2/06/20260.690.700.640.676,568,0080.67
2/05/20260.680.710.670.67110,4320.67
2/04/20260.750.760.670.68194,6170.68
2/03/20260.840.850.720.76183,5930.76
2/02/20260.890.890.830.84252,9170.84
1/30/20260.900.920.880.89106,2080.89
1/29/20260.970.970.910.9287,7330.92
1/28/20260.970.970.930.9379,2320.93
1/27/20260.950.950.940.9426,8980.94
1/26/20260.950.970.930.9460,6200.94
1/23/20260.970.980.950.9543,6850.95
1/22/20260.940.990.940.9733,0820.97
1/21/20260.960.960.930.9457,5040.94
1/20/20260.980.990.940.9740,4100.97
1/16/20260.971.000.940.99201,0530.99
1/15/20260.970.970.950.9559,4100.95
1/14/20260.960.970.940.9780,8310.97
1/13/20260.960.980.960.9669,4570.96
1/12/20260.970.990.940.9595,5340.95
1/09/20261.011.010.970.9754,3560.97
1/08/20261.011.031.001.0030,5861.00
1/07/20261.001.030.991.0156,9141.01
1/06/20260.961.020.961.0079,7771.00
1/05/20260.930.990.930.94137,7720.94
1/02/20260.941.000.940.9772,9020.97
12/31/20251.011.010.930.95198,1640.95
12/30/20251.011.030.980.9991,6430.99
12/29/20251.081.081.021.0382,7761.03
12/26/20251.071.081.051.0771,3591.07
12/24/20251.061.071.041.0629,7871.06
12/23/20251.061.091.061.0665,3241.06
12/22/20251.131.131.091.0942,2401.09
12/19/20251.071.101.061.1078,8221.10
12/18/20251.111.111.071.0728,8281.07
12/17/20251.131.131.051.06135,6191.06
12/16/20251.081.141.071.1063,7841.10
12/15/20251.131.141.081.0850,0461.08
12/12/20251.131.171.111.15169,3451.15
12/11/20251.131.151.111.1470,0831.14
12/10/20251.131.141.111.1245,1141.12
12/09/20251.101.151.101.15137,2801.15
12/08/20251.101.111.091.1133,6591.11