Tenon Medical, Inc. - Common Stock (TNON)

4.4700
-0.0500 (-1.11%)
NASDAQ· Last Trade: Sep 2nd, 6:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20264.464.754.434.52121,5454.52
8/31/20264.584.914.514.53237,4464.53
8/28/20265.465.624.755.007,755,7955.00
8/27/20265.105.164.615.02165,2525.02
8/26/20265.675.685.125.21122,2515.21
8/25/20266.306.315.615.62157,1165.62
8/24/20266.306.756.206.31295,6636.31
8/21/20267.207.506.356.83560,8786.83
8/20/20267.508.196.357.071,876,0657.07
8/19/202611.6711.679.8911.4149,451,07711.41
8/18/20265.095.994.895.4510,971,8645.45
8/17/20265.085.394.784.9239,3564.92
8/14/20265.705.835.105.1634,0645.16
8/13/20265.736.145.665.9674,4365.96
8/12/20266.036.145.335.6447,6745.64
8/11/20266.156.895.506.14131,2476.14
8/10/20265.107.154.626.05400,5766.05
8/07/20260.170.170.130.132,577,2654.58
8/06/20260.180.180.160.171,847,3965.88
8/05/20260.190.200.190.191,229,8596.71
8/04/20260.190.220.190.1910,082,4926.74
8/03/20260.180.200.180.19373,3776.65
7/31/20260.200.200.190.20265,1586.93
7/30/20260.190.200.190.20294,9626.86
7/29/20260.190.200.190.19439,2816.75
7/28/20260.190.200.180.19477,4216.65
7/27/20260.190.200.180.18459,0786.44
7/24/20260.200.200.180.19213,8416.64
7/23/20260.190.200.180.20261,0226.90
7/22/20260.200.210.190.20377,3056.89
7/21/20260.210.210.200.20714,5607.09
7/20/20260.200.210.190.21624,6107.32
7/17/20260.200.210.200.20266,3647.05
7/16/20260.200.200.200.20350,9156.93
7/15/20260.200.200.190.20651,8417.06
7/14/20260.210.220.190.201,568,7897.16
7/13/20260.220.230.210.21879,2997.52
7/10/20260.230.240.220.23670,1217.90
7/09/20260.230.230.220.23700,4118.07
7/08/20260.220.230.220.231,475,0438.05
7/07/20260.280.280.240.252,454,3788.63
7/06/20260.270.290.260.283,398,5939.73
7/02/20260.330.330.270.2971,659,82010.23
7/01/20260.320.340.280.333,562,44911.41
6/30/20260.340.360.290.335,810,19211.42
6/29/20260.500.530.410.451,395,71815.63
6/26/20260.480.570.480.512,600,65717.92
6/25/20260.380.660.370.4926,141,54817.24
6/24/20260.440.480.380.403,074,97314.00
6/23/20260.440.500.420.465,929,60416.20
6/22/20260.680.800.570.62270,929,43521.75
6/18/20260.610.610.350.3533,912,88112.25
6/17/20260.610.610.600.6040,78521.07
6/16/20260.620.620.600.6044,20621.12
6/15/20260.610.630.610.6249,42121.59
6/12/20260.620.630.600.6254,04721.59
6/11/20260.630.630.600.6236,88821.81
6/10/20260.620.640.590.6061,00020.88
6/09/20260.630.630.590.62262,49421.59
6/08/20260.600.620.600.60123,42421.01
6/05/20260.630.630.600.6068,50921.14
6/04/20260.650.650.630.6435,06022.23
6/03/20260.630.630.620.6339,54222.05