Tenon Medical, Inc. TNON
NASDAQ · United States · Health Services
$4.04-0.05 (-1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.04 | -1.22% | $3.94 | $4.18 | $3.65 | 2.04M |
| 2026-09-30 | $4.09 | +49.82% | $2.80 | $5.04 | $2.75 | 53.28M |
| 2026-09-29 | $2.73 | -4.55% | $2.80 | $2.88 | $2.67 | 279.00K |
| 2026-09-28 | $2.86 | -8.63% | $3.03 | $3.05 | $2.86 | 191.00K |
| 2026-09-25 | $3.13 | +5.74% | $2.95 | $3.18 | $2.94 | 1.73M |
| 2026-09-24 | $2.96 | -9.48% | $3.18 | $3.27 | $2.95 | 360.20K |
| 2026-09-23 | $3.27 | -4.66% | $3.36 | $3.42 | $3.25 | 210.10K |
| 2026-09-22 | $3.43 | -8.04% | $3.63 | $3.66 | $3.41 | 560.80K |
| 2026-09-21 | $3.73 | -8.58% | $4.04 | $4.08 | $3.70 | 518.80K |
| 2026-09-18 | $4.08 | -2.86% | $4.20 | $4.23 | $3.99 | 497.80K |
| 2026-09-17 | $4.20 | +7.42% | $4.06 | $4.24 | $3.85 | 1.06M |
| 2026-09-16 | $3.91 | -22.73% | $5.20 | $5.31 | $3.79 | 2.37M |
| 2026-09-15 | $5.06 | -8.99% | $6.34 | $6.88 | $4.92 | 11.72M |
| 2026-09-14 | $5.56 | -6.24% | $5.57 | $6.39 | $5.32 | 5.01M |
| 2026-09-11 | $5.93 | +11.89% | $8.14 | $10.84 | $5.23 | 108.58M |
| 2026-09-10 | $5.30 | +117.21% | $4.20 | $5.96 | $3.96 | 127.15M |
| 2026-09-09 | $2.44 | -27.38% | $3.44 | $3.67 | $2.40 | 12.72M |
| 2026-09-08 | $3.36 | -9.68% | $3.58 | $3.60 | $3.18 | 385.60K |
| 2026-09-04 | $3.72 | -1.33% | $3.76 | $3.77 | $3.62 | 93.80K |
| 2026-09-03 | $3.77 | -15.66% | $4.38 | $4.45 | $3.68 | 147.00K |
| 2026-09-02 | $4.47 | -1.11% | $4.56 | $4.79 | $4.40 | 83.30K |
| 2026-09-01 | $4.52 | -0.22% | $4.46 | $4.75 | $4.43 | 119.30K |
| 2026-08-31 | $4.53 | -9.40% | $4.58 | $4.91 | $4.51 | 244.30K |
| 2026-08-28 | $5.00 | -0.40% | $5.46 | $5.62 | $4.75 | 7.76M |
| 2026-08-27 | $5.02 | -3.65% | $5.10 | $5.16 | $4.61 | 164.90K |
| 2026-08-26 | $5.21 | -7.30% | $5.67 | $5.68 | $5.12 | 122.00K |
| 2026-08-25 | $5.62 | -10.94% | $6.30 | $6.31 | $5.61 | 155.90K |
| 2026-08-24 | $6.31 | -7.61% | $6.30 | $6.75 | $6.20 | 293.40K |
| 2026-08-21 | $6.83 | -3.39% | $7.20 | $7.50 | $6.35 | 551.80K |
| 2026-08-20 | $7.07 | -38.04% | $7.50 | $8.19 | $6.35 | 1.88M |
| 2026-08-19 | $11.41 | +109.36% | $11.67 | $17.84 | $9.89 | 49.49M |
| 2026-08-18 | $5.45 | +10.77% | $5.09 | $5.99 | $4.89 | 11.43M |
| 2026-08-17 | $4.92 | -4.65% | $5.08 | $5.39 | $4.78 | 39.30K |
| 2026-08-14 | $5.16 | -13.42% | $5.70 | $5.83 | $5.10 | 34.10K |
| 2026-08-13 | $5.96 | +5.67% | $5.73 | $6.14 | $5.66 | 74.60K |
| 2026-08-12 | $5.64 | -8.14% | $6.03 | $6.14 | $5.33 | 47.70K |
| 2026-08-11 | $6.14 | +1.49% | $6.15 | $6.89 | $5.50 | 131.30K |
| 2026-08-10 | $6.05 | +31.95% | $5.10 | $7.15 | $4.62 | 401.50K |
| 2026-08-07 | $4.59 | -22.02% | $5.95 | $5.95 | $4.38 | 73.64K |
| 2026-08-06 | $5.88 | -12.50% | $6.44 | $6.44 | $5.64 | 53.17K |
| 2026-08-05 | $6.72 | -0.52% | $6.65 | $7.00 | $6.47 | 35.96K |
| 2026-08-04 | $6.76 | +1.58% | $6.65 | $7.70 | $6.47 | 288.15K |
| 2026-08-03 | $6.65 | -4.04% | $6.37 | $6.97 | $6.30 | 10.67K |
| 2026-07-31 | $6.93 | +1.02% | $6.97 | $6.97 | $6.65 | 7.58K |
| 2026-07-30 | $6.86 | +1.55% | $6.79 | $6.86 | $6.51 | 8.41K |
| 2026-07-29 | $6.76 | +1.58% | $6.61 | $6.86 | $6.51 | 12.51K |
| 2026-07-28 | $6.65 | +3.26% | $6.65 | $6.86 | $6.30 | 13.58K |
| 2026-07-27 | $6.44 | -3.16% | $6.55 | $6.93 | $6.23 | 13.15K |
| 2026-07-24 | $6.65 | -3.55% | $7.07 | $7.07 | $6.34 | 6.11K |
| 2026-07-23 | $6.89 | 0.00% | $6.72 | $6.93 | $6.44 | 7.45K |
| 2026-07-22 | $6.89 | -2.96% | $7.07 | $7.35 | $6.72 | 10.79K |
| 2026-07-21 | $7.11 | -2.87% | $7.35 | $7.45 | $7.00 | 20.42K |
| 2026-07-20 | $7.32 | +3.98% | $7.00 | $7.35 | $6.76 | 17.89K |
| 2026-07-17 | $7.03 | +1.52% | $7.00 | $7.24 | $6.86 | 7.61K |
| 2026-07-16 | $6.93 | -1.98% | $7.18 | $7.18 | $6.86 | 10.04K |
| 2026-07-15 | $7.07 | -1.46% | $7.11 | $7.18 | $6.65 | 18.62K |
| 2026-07-14 | $7.18 | -4.65% | $7.42 | $7.66 | $6.76 | 44.83K |
| 2026-07-13 | $7.53 | -4.87% | $7.80 | $7.98 | $7.24 | 26.55K |
| 2026-07-10 | $7.91 | -2.16% | $8.09 | $8.33 | $7.74 | 19.15K |
| 2026-07-09 | $8.09 | +0.43% | $8.05 | $8.09 | $7.74 | 20.02K |
| 2026-07-08 | $8.05 | -6.88% | $7.74 | $8.23 | $7.70 | 42.15K |
| 2026-07-07 | $8.65 | -11.15% | $9.80 | $9.90 | $8.40 | 71.90K |
| 2026-07-06 | $9.73 | -4.79% | $9.45 | $10.32 | $9.10 | 97.35K |
| 2026-07-02 | $10.22 | -10.43% | $11.41 | $11.41 | $9.52 | 2.05M |
| 2026-07-01 | $11.41 | 0.00% | $11.13 | $11.83 | $9.94 | 101.97K |
| 2026-06-30 | $11.41 | -27.07% | $11.83 | $12.60 | $10.15 | 166.24K |
| 2026-06-29 | $15.65 | -12.70% | $17.53 | $18.38 | $14.52 | 39.93K |
| 2026-06-26 | $17.92 | +3.85% | $16.83 | $19.88 | $16.80 | 74.31K |
| 2026-06-25 | $17.25 | +23.25% | $13.30 | $23.10 | $12.91 | 748.01K |
| 2026-06-24 | $14.00 | -13.61% | $15.44 | $16.80 | $13.48 | 89.09K |
| 2026-06-23 | $16.20 | -25.56% | $15.40 | $17.50 | $14.63 | 169.62K |
| 2026-06-22 | $21.77 | +77.71% | $23.63 | $28.00 | $19.81 | 7.75M |
| 2026-06-18 | $12.25 | -41.86% | $21.25 | $21.35 | $12.25 | 968.94K |
| 2026-06-17 | $21.07 | -0.17% | $21.35 | $21.35 | $21.07 | 1.17K |
| 2026-06-16 | $21.10 | -2.27% | $21.67 | $21.88 | $21.10 | 1.26K |
| 2026-06-15 | $21.59 | 0.00% | $21.35 | $22.05 | $21.35 | 1.41K |
| 2026-06-12 | $21.59 | -0.96% | $21.77 | $21.88 | $21.07 | 1.39K |
| 2026-06-11 | $21.81 | +4.36% | $22.05 | $22.05 | $21.00 | 1.05K |
| 2026-06-10 | $20.90 | -3.24% | $21.59 | $22.40 | $20.65 | 1.75K |
| 2026-06-09 | $21.59 | +2.83% | $22.08 | $22.08 | $20.75 | 7.50K |
| 2026-06-08 | $21.00 | -0.66% | $21.14 | $21.70 | $21.00 | 3.58K |
| 2026-06-05 | $21.14 | -4.88% | $22.08 | $22.08 | $21.10 | 1.96K |
| 2026-06-04 | $22.23 | +0.79% | $22.61 | $22.61 | $21.88 | 1.00K |
| 2026-06-03 | $22.05 | +0.80% | $22.05 | $22.12 | $21.70 | 1.13K |
| 2026-06-02 | $21.88 | -6.86% | $23.24 | $23.63 | $20.30 | 5.84K |
| 2026-06-01 | $23.49 | -2.75% | $24.33 | $24.33 | $22.78 | 5.31K |
| 2026-05-29 | $24.15 | -1.15% | $24.50 | $24.67 | $24.15 | 2.25K |
| 2026-05-28 | $24.43 | +0.29% | $24.29 | $25.27 | $24.29 | 1.61K |
| 2026-05-27 | $24.36 | +0.58% | $24.18 | $24.50 | $24.18 | 991 |
| 2026-05-26 | $24.22 | -3.62% | $24.85 | $24.95 | $24.15 | 1.89K |