Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenon Medical, Inc. - Common Stock (NQ:TNON)

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 1.110 1.113 1.070 1.090 261,363 -0.01(-0.91%)
May 06, 2025 1.130 1.145 1.090 1.100 155,854 -0.05(-4.35%)
May 05, 2025 1.140 1.160 1.130 1.150 127,875 -0.02(-1.71%)
May 02, 2025 1.190 1.200 1.140 1.170 359,652 -0.01(-0.85%)
May 01, 2025 1.170 1.190 1.150 1.180 173,232 +0.02(+1.72%)
Apr 30, 2025 1.150 1.190 1.130 1.160 288,569 +0.01(+0.87%)
Apr 29, 2025 1.150 1.230 1.150 1.150 284,730 -0.04(-3.36%)
Apr 28, 2025 1.180 1.210 1.145 1.190 380,708 +0.02(+1.71%)
Apr 25, 2025 1.170 1.220 1.140 1.170 283,428 +0.02(+1.74%)
Apr 24, 2025 1.130 1.160 1.100 1.150 475,294 +0.03(+2.68%)
Apr 23, 2025 1.130 1.180 1.100 1.120 384,402 +0.00(+0.00%)
Apr 22, 2025 1.100 1.180 1.090 1.120 369,149 +0.00(+0.00%)
Apr 21, 2025 1.110 1.130 1.060 1.120 534,966 +0.00(+0.00%)
Apr 17, 2025 1.110 1.190 1.080 1.120 277,381 +0.04(+3.70%)
Apr 16, 2025 1.080 1.120 1.070 1.080 298,628 -0.05(-4.42%)
Apr 15, 2025 1.130 1.170 1.110 1.130 296,571 -0.01(-0.88%)
Apr 14, 2025 1.110 1.140 1.100 1.140 362,445 +0.03(+2.70%)
Apr 11, 2025 1.130 1.170 1.090 1.110 484,227 +0.02(+1.83%)
Apr 10, 2025 1.150 1.200 1.031 1.090 733,915 -0.06(-5.22%)
Apr 09, 2025 1.120 1.270 1.080 1.150 1,669,269 +0.06(+5.50%)
Apr 08, 2025 1.200 1.248 1.041 1.090 909,263 -0.07(-6.03%)
Apr 07, 2025 1.200 1.262 1.090 1.160 806,713 -0.04(-3.33%)
Apr 04, 2025 1.280 1.330 1.150 1.200 872,315 -0.13(-9.77%)
Apr 03, 2025 1.350 1.470 1.290 1.330 762,453 -0.14(-9.52%)
Apr 02, 2025 1.610 1.750 1.435 1.470 1,573,150 -0.22(-13.02%)
Apr 01, 2025 2.120 2.140 1.610 1.690 2,569,386 -0.42(-19.91%)
Mar 31, 2025 2.300 2.580 2.040 2.110 2,844,152 -0.36(-14.57%)
Mar 28, 2025 2.500 2.800 2.010 2.470 5,225,005 -0.33(-11.79%)
Mar 27, 2025 2.620 3.260 2.615 2.800 41,329,052 +0.38(+15.70%)
Mar 26, 2025 3.150 3.200 2.360 2.420 18,226,796 -1.33(-35.47%)
Mar 25, 2025 4.310 5.850 3.270 3.750 291,291,040 +2.77(+283.40%)
Mar 24, 2025 0.9900 1.000 0.9095 0.9781 17,575,828 -0.02(-2.19%)
Mar 21, 2025 0.9800 1.080 0.9800 1.000 154,436 -0.11(-9.91%)
Mar 20, 2025 1.200 1.200 1.090 1.110 153,689 -0.07(-5.93%)
Mar 19, 2025 1.170 1.230 1.130 1.180 152,462 +0.04(+3.51%)
Mar 18, 2025 1.090 1.190 1.040 1.140 253,684 +0.02(+1.79%)
Mar 17, 2025 0.9700 1.137 0.9700 1.120 444,528 +0.13(+13.62%)
Mar 14, 2025 1.000 1.000 0.9502 0.9857 387,631 -0.05(-5.22%)
Mar 13, 2025 1.090 1.090 1.010 1.040 454,963 -0.07(-6.31%)
Mar 12, 2025 1.090 1.220 1.070 1.110 1,943,376 -0.40(-26.49%)
Mar 11, 2025 1.820 2.000 1.480 1.510 42,756,180 +0.26(+20.80%)
Mar 10, 2025 1.310 1.310 1.230 1.250 3,904,065 -0.05(-3.85%)
Mar 07, 2025 1.320 1.350 1.280 1.300 29,988 -0.06(-4.41%)
Mar 06, 2025 1.280 1.360 1.280 1.360 31,521 +0.06(+4.62%)
Mar 05, 2025 1.250 1.320 1.250 1.300 18,578 +0.04(+3.17%)
Mar 04, 2025 1.200 1.310 1.150 1.260 32,268 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.