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 )

0.7013 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 08, 2023 1.770 2.030 1.770 1.870 28,672 +0.06(+3.31%)
May 05, 2023 1.950 1.950 1.760 1.810 15,579 -0.08(-4.23%)
May 04, 2023 1.840 1.920 1.810 1.890 8,602 +0.05(+2.72%)
May 03, 2023 1.850 1.870 1.800 1.840 8,692 +0.01(+0.55%)
May 02, 2023 1.830 1.910 1.812 1.830 6,383 -0.05(-2.66%)
May 01, 2023 1.900 1.900 1.813 1.880 8,588 +0.03(+1.62%)
Apr 28, 2023 1.770 1.900 1.710 1.850 19,963 +0.03(+1.65%)
Apr 27, 2023 1.980 2.300 1.760 1.820 198,093 -0.13(-6.67%)
Apr 26, 2023 1.890 2.000 1.825 1.950 23,780 +0.10(+5.41%)
Apr 25, 2023 1.910 2.000 1.810 1.850 19,833 -0.06(-3.14%)
Apr 24, 2023 1.820 1.960 1.820 1.910 15,872 +0.05(+2.69%)
Apr 21, 2023 1.750 1.890 1.730 1.860 9,979 +0.02(+1.09%)
Apr 20, 2023 1.780 1.840 1.650 1.840 7,427 +0.06(+3.37%)
Apr 19, 2023 1.800 1.800 1.710 1.780 2,492 -0.02(-1.11%)
Apr 18, 2023 1.930 2.150 1.720 1.800 67,437 -0.13(-6.74%)
Apr 17, 2023 1.650 2.000 1.630 1.930 71,669 +0.29(+17.68%)
Apr 14, 2023 1.770 1.770 1.620 1.640 7,509 -0.09(-5.20%)
Apr 13, 2023 1.710 1.920 1.630 1.730 47,977 +0.02(+1.17%)
Apr 12, 2023 1.730 1.794 1.700 1.710 6,924 -0.02(-1.16%)
Apr 11, 2023 1.700 1.800 1.700 1.730 2,803 +0.07(+4.22%)
Apr 10, 2023 1.710 1.755 1.625 1.660 11,649 +0.00(+0.00%)
Apr 06, 2023 1.620 1.670 1.515 1.660 5,814 +0.06(+3.75%)
Apr 05, 2023 1.720 1.780 1.540 1.600 12,489 -0.10(-5.88%)
Apr 04, 2023 1.660 1.840 1.652 1.700 22,867 -0.07(-3.95%)
Apr 03, 2023 1.780 1.890 1.720 1.770 14,374 +0.00(+0.00%)
Mar 31, 2023 1.790 1.790 1.720 1.770 24,232 -0.03(-1.67%)
Mar 30, 2023 1.850 1.890 1.770 1.800 28,303 -0.06(-3.23%)
Mar 29, 2023 1.740 1.860 1.710 1.860 16,374 +0.12(+6.90%)
Mar 28, 2023 1.920 1.920 1.700 1.740 56,908 -0.16(-8.42%)
Mar 27, 2023 1.930 2.040 1.870 1.900 15,736 +0.01(+0.53%)
Mar 24, 2023 2.030 2.030 1.870 1.890 20,716 -0.06(-3.08%)
Mar 23, 2023 2.020 2.040 1.880 1.950 14,054 -0.02(-1.02%)
Mar 22, 2023 1.930 2.030 1.899 1.970 18,602 -0.01(-0.51%)
Mar 21, 2023 1.980 2.070 1.930 1.980 28,194 +0.07(+3.66%)
Mar 20, 2023 2.310 2.310 1.855 1.910 61,599 -0.23(-10.75%)
Mar 17, 2023 2.500 2.555 2.140 2.140 109,085 -0.47(-18.01%)
Mar 16, 2023 2.500 2.640 2.500 2.610 44,665 +0.06(+2.35%)
Mar 15, 2023 2.530 2.570 2.340 2.550 26,310 -0.03(-1.16%)
Mar 14, 2023 2.230 2.660 2.230 2.580 149,774 +0.30(+13.16%)
Mar 13, 2023 1.980 2.290 1.960 2.280 23,465 +0.26(+12.87%)
Mar 10, 2023 2.350 2.630 2.000 2.020 170,793 -0.13(-6.05%)
Mar 09, 2023 2.330 2.330 2.133 2.150 15,600 -0.12(-5.29%)
Mar 08, 2023 2.100 2.330 2.000 2.270 72,067 +0.31(+15.82%)
Mar 07, 2023 1.940 2.070 1.910 1.960 34,841 -0.01(-0.51%)
Mar 06, 2023 2.090 2.120 1.915 1.970 72,655 -0.08(-3.90%)
Mar 03, 2023 2.070 2.180 2.050 2.050 45,050 +0.00(+0.00%)
Mar 02, 2023 2.240 2.340 2.040 2.050 69,858 -0.27(-11.64%)
Mar 01, 2023 2.270 2.320 2.100 2.320 103,768 +0.00(+0.00%)
Feb 28, 2023 2.350 2.470 2.190 2.320 148,657 -0.06(-2.52%)
Feb 27, 2023 2.350 2.450 2.200 2.380 87,103 -0.01(-0.42%)
Feb 24, 2023 2.350 2.530 2.300 2.390 218,794 -0.05(-2.05%)
Feb 23, 2023 2.380 2.600 2.370 2.440 184,102 +0.01(+0.41%)
Feb 22, 2023 2.380 2.740 2.340 2.430 294,896 -0.07(-2.80%)
Feb 21, 2023 2.290 2.500 2.100 2.500 353,284 +0.23(+10.13%)
Feb 17, 2023 2.110 2.470 2.020 2.270 885,385 -0.01(-0.44%)
Feb 16, 2023 1.900 2.300 1.740 2.280 2,118,560 +0.10(+4.59%)
Feb 15, 2023 1.590 2.490 1.180 2.180 26,913,416 +1.19(+120.20%)
Feb 14, 2023 1.150 1.220 0.9576 0.9900 426,596 -0.11(-10.41%)
Feb 13, 2023 1.440 1.440 1.100 1.105 272,379 -0.43(-27.78%)
Feb 10, 2023 1.660 1.660 1.520 1.530 50,775 -0.13(-7.83%)
Feb 09, 2023 1.990 2.040 1.660 1.660 55,941 -0.49(-22.79%)
Feb 08, 2023 2.190 2.190 2.065 2.150 9,537 -0.10(-4.44%)
Feb 07, 2023 2.215 2.255 2.140 2.250 6,349 +0.00(+0.00%)
Feb 06, 2023 2.310 2.310 2.099 2.250 9,519 +0.03(+1.35%)
Feb 03, 2023 2.210 2.315 2.200 2.220 8,200 +0.03(+1.37%)
Feb 02, 2023 2.350 2.350 2.155 2.190 18,504 -0.15(-6.41%)
Feb 01, 2023 2.210 2.340 2.210 2.340 19,413 +0.08(+3.54%)
Jan 31, 2023 2.230 2.320 2.200 2.260 13,232 +0.00(+0.00%)
Jan 30, 2023 2.240 2.480 2.180 2.260 14,408 +0.03(+1.35%)
Jan 27, 2023 2.230 2.390 2.200 2.230 12,489 +0.03(+1.36%)
Jan 26, 2023 1.810 2.200 1.810 2.200 21,720 +0.47(+27.17%)
Jan 25, 2023 1.730 1.730 1.675 1.730 4,185 +0.02(+1.17%)
Jan 24, 2023 1.990 1.990 1.650 1.710 9,367 -0.08(-4.47%)
Jan 23, 2023 1.780 1.790 1.560 1.790 8,341 +0.02(+1.13%)
Jan 20, 2023 1.740 1.869 1.705 1.770 31,287 +0.13(+7.93%)
Jan 19, 2023 1.640 1.800 1.640 1.640 5,106 +0.02(+1.23%)
Jan 18, 2023 1.550 1.790 1.535 1.620 23,847 +0.12(+8.00%)
Jan 17, 2023 1.580 1.580 1.480 1.500 5,670 -0.05(-3.23%)
Jan 13, 2023 1.560 1.600 1.530 1.550 3,953 -0.01(-0.64%)
Jan 12, 2023 1.475 1.570 1.475 1.560 6,374 +0.07(+4.70%)
Jan 11, 2023 1.550 1.610 1.400 1.490 17,973 -0.12(-7.45%)
Jan 10, 2023 1.590 1.610 1.510 1.610 8,687 +0.00(+0.00%)
Jan 09, 2023 1.665 1.685 1.610 1.610 4,120 +0.00(+0.00%)
Jan 06, 2023 1.510 1.610 1.460 1.610 12,140 +0.09(+5.92%)
Jan 05, 2023 1.640 1.665 1.510 1.520 9,703 -0.10(-6.17%)
Jan 04, 2023 1.560 1.755 1.550 1.620 3,840 +0.03(+1.89%)
Jan 03, 2023 1.700 1.820 1.580 1.590 8,215 +0.01(+0.63%)
Dec 30, 2022 1.630 1.650 1.545 1.580 21,594 -0.07(-4.24%)
Dec 29, 2022 1.640 1.665 1.640 1.650 28,099 +0.04(+2.48%)
Dec 28, 2022 1.700 1.715 1.599 1.610 27,599 -0.09(-5.29%)
Dec 27, 2022 1.690 1.754 1.690 1.700 18,379 -0.04(-2.30%)
Dec 23, 2022 1.750 1.750 1.690 1.740 19,456 +0.02(+1.16%)
Dec 22, 2022 1.820 1.850 1.720 1.720 28,143 -0.12(-6.52%)
Dec 21, 2022 1.840 1.880 1.830 1.840 5,974 +0.04(+2.22%)
Dec 20, 2022 1.800 1.930 1.800 1.800 10,872 -0.05(-2.70%)
Dec 19, 2022 1.950 2.150 1.820 1.850 26,864 -0.03(-1.60%)
Dec 16, 2022 2.090 2.180 1.820 1.880 112,278 -0.17(-8.29%)
Dec 15, 2022 1.970 2.290 1.970 2.050 36,049 +0.02(+0.99%)
Dec 14, 2022 2.120 2.140 2.000 2.030 11,960 -0.05(-2.40%)
Dec 13, 2022 2.150 2.150 2.010 2.080 10,339 +0.00(+0.00%)
Dec 12, 2022 1.980 2.080 1.920 2.080 9,429 +0.12(+6.12%)
Dec 09, 2022 1.770 1.970 1.725 1.960 26,129 +0.24(+13.95%)
Dec 08, 2022 1.700 1.750 1.680 1.720 10,057 +0.00(+0.00%)
Dec 07, 2022 1.770 1.770 1.669 1.720 14,922 -0.03(-1.71%)
Dec 06, 2022 1.690 1.760 1.690 1.750 6,912 +0.01(+0.57%)
Dec 05, 2022 1.800 1.845 1.570 1.740 46,614 -0.11(-5.95%)
Dec 02, 2022 2.020 2.020 1.800 1.850 19,919 -0.02(-1.07%)
Dec 01, 2022 1.870 2.025 1.820 1.870 17,940 -0.04(-2.09%)
Nov 30, 2022 1.800 2.000 1.800 1.910 24,572 +0.10(+5.52%)
Nov 29, 2022 1.810 1.950 1.800 1.810 31,453 -0.01(-0.55%)
Nov 28, 2022 2.250 2.250 1.800 1.820 60,209 -0.48(-20.87%)
Nov 25, 2022 2.500 2.597 2.230 2.300 10,795 -0.16(-6.50%)
Nov 23, 2022 2.610 2.830 2.420 2.460 57,329 -0.36(-12.77%)
Nov 22, 2022 2.830 3.010 2.760 2.820 94,143 -0.13(-4.41%)
Nov 21, 2022 2.490 3.110 2.440 2.950 191,879 +0.51(+20.90%)
Nov 18, 2022 2.350 2.480 2.335 2.440 11,339 +0.11(+4.72%)
Nov 17, 2022 2.115 2.450 2.100 2.330 48,737 +0.06(+2.64%)
Nov 16, 2022 1.910 2.360 1.910 2.270 25,395 +0.00(+0.00%)
Nov 15, 2022 1.950 2.300 1.950 2.270 55,979 +0.23(+11.27%)
Nov 14, 2022 2.240 2.265 2.010 2.040 24,352 -0.19(-8.52%)
Nov 11, 2022 1.900 2.230 1.900 2.230 44,940 +0.28(+14.36%)
Nov 10, 2022 1.940 1.950 1.870 1.950 16,942 +0.22(+12.72%)
Nov 09, 2022 1.910 1.920 1.720 1.730 17,816 -0.18(-9.42%)
Nov 08, 2022 1.910 2.000 1.890 1.910 5,313 -0.09(-4.50%)
Nov 07, 2022 1.970 2.015 1.900 2.000 10,705 +0.04(+2.04%)
Nov 04, 2022 2.020 2.030 1.810 1.960 13,118 -0.05(-2.49%)
Nov 03, 2022 1.980 2.090 1.860 2.010 33,884 +0.05(+2.55%)
Nov 02, 2022 1.900 1.980 1.850 1.960 11,414 +0.04(+2.08%)
Nov 01, 2022 1.770 1.930 1.750 1.920 26,859 +0.14(+7.87%)
Oct 31, 2022 1.800 1.830 1.770 1.780 3,732 -0.06(-3.26%)
Oct 28, 2022 1.750 1.840 1.750 1.840 9,136 +0.02(+1.10%)
Oct 27, 2022 1.760 1.850 1.760 1.820 23,529 +0.05(+2.82%)
Oct 26, 2022 1.660 1.790 1.660 1.770 26,308 +0.05(+2.91%)
Oct 25, 2022 1.660 1.740 1.660 1.720 14,361 +0.04(+2.38%)
Oct 24, 2022 1.620 1.680 1.300 1.680 3,857 +0.00(+0.00%)
Oct 21, 2022 1.690 1.690 1.478 1.680 7,879 +0.05(+3.07%)
Oct 20, 2022 1.590 1.700 1.459 1.630 11,280 +0.11(+7.24%)
Oct 19, 2022 1.580 1.580 1.460 1.520 6,928 -0.04(-2.56%)
Oct 18, 2022 1.480 1.600 1.330 1.560 9,880 +0.04(+2.63%)
Oct 17, 2022 1.490 1.520 1.400 1.520 15,441 +0.15(+10.95%)
Oct 14, 2022 1.520 1.520 1.339 1.370 45,802 -0.13(-8.67%)
Oct 13, 2022 1.260 1.510 1.220 1.500 124,817 +0.24(+19.05%)
Oct 12, 2022 1.270 1.360 1.210 1.260 18,728 +0.01(+0.80%)
Oct 11, 2022 1.300 1.440 1.140 1.250 150,662 +0.05(+4.17%)
Oct 10, 2022 1.200 1.220 1.160 1.200 13,545 -0.02(-1.64%)
Oct 07, 2022 1.301 1.301 1.200 1.220 43,074 -0.04(-3.17%)
Oct 06, 2022 1.390 1.390 1.220 1.260 8,625 -0.04(-3.08%)
Oct 05, 2022 1.410 1.510 1.280 1.300 25,162 -0.01(-0.76%)
Oct 04, 2022 1.270 1.415 1.270 1.310 23,357 +0.04(+3.15%)
Oct 03, 2022 1.410 1.420 1.250 1.270 17,032 -0.04(-3.05%)
Sep 30, 2022 1.350 1.366 1.300 1.310 7,292 +0.00(+0.00%)
Sep 29, 2022 1.490 1.490 1.280 1.310 21,044 -0.20(-13.25%)
Sep 28, 2022 1.515 1.550 1.470 1.510 10,282 +0.06(+4.14%)
Sep 27, 2022 1.340 1.470 1.340 1.450 39,266 +0.11(+8.21%)
Sep 26, 2022 1.510 1.510 1.280 1.340 84,996 -0.23(-14.65%)
Sep 23, 2022 1.760 1.760 1.520 1.570 45,612 -0.07(-4.27%)
Sep 22, 2022 1.663 1.710 1.620 1.640 20,236 -0.10(-5.75%)
Sep 21, 2022 1.840 1.865 1.670 1.740 46,499 -0.14(-7.45%)
Sep 20, 2022 1.900 1.970 1.832 1.880 27,126 -0.08(-4.08%)
Sep 19, 2022 1.970 2.010 1.900 1.960 18,671 -0.01(-0.51%)
Sep 16, 2022 1.940 1.998 1.880 1.970 33,865 -0.02(-1.01%)
Sep 15, 2022 1.950 2.032 1.950 1.990 16,927 +0.02(+1.02%)
Sep 14, 2022 2.100 2.100 1.930 1.970 73,791 -0.06(-2.96%)
Sep 13, 2022 2.010 2.050 2.000 2.030 58,825 -0.05(-2.40%)
Sep 12, 2022 2.030 2.100 2.000 2.080 24,906 +0.04(+1.96%)
Sep 09, 2022 2.020 2.090 1.990 2.040 54,583 +0.01(+0.49%)
Sep 08, 2022 2.010 2.090 2.000 2.030 68,857 +0.00(+0.00%)
Sep 07, 2022 2.055 2.060 2.000 2.030 31,984 -0.01(-0.49%)
Sep 06, 2022 2.120 2.120 2.000 2.040 78,523 -0.02(-0.97%)
Sep 02, 2022 2.000 2.130 2.000 2.060 24,092 +0.04(+1.98%)
Sep 01, 2022 1.990 2.120 1.920 2.020 71,784 +0.01(+0.50%)
Aug 31, 2022 2.120 2.320 2.000 2.010 293,669 -0.13(-6.07%)
Aug 30, 2022 2.030 2.190 1.990 2.140 78,830 +0.07(+3.38%)
Aug 29, 2022 1.980 2.140 1.920 2.070 111,602 +0.10(+5.08%)
Aug 26, 2022 2.054 2.200 1.890 1.970 110,039 -0.12(-5.74%)
Aug 25, 2022 2.200 2.200 2.070 2.090 67,753 -0.08(-3.69%)
Aug 24, 2022 2.110 2.180 2.110 2.170 47,714 -0.03(-1.36%)
Aug 23, 2022 2.360 2.370 2.120 2.200 55,308 -0.11(-4.76%)
Aug 22, 2022 2.310 2.490 2.250 2.310 98,117 -0.02(-0.86%)
Aug 19, 2022 2.380 2.610 2.240 2.330 174,567 -0.12(-4.90%)
Aug 18, 2022 2.450 2.480 2.150 2.450 182,225 +0.12(+5.15%)
Aug 17, 2022 2.160 2.420 2.050 2.330 181,893 +0.20(+9.39%)
Aug 16, 2022 2.140 2.160 1.960 2.130 93,047 +0.01(+0.47%)
Aug 15, 2022 2.190 2.300 2.110 2.120 158,063 -0.02(-0.93%)
Aug 12, 2022 2.320 2.494 2.080 2.140 182,584 -0.28(-11.57%)
Aug 11, 2022 2.460 2.570 2.393 2.420 65,234 -0.04(-1.63%)
Aug 10, 2022 2.450 2.550 2.360 2.460 111,760 -0.03(-1.20%)
Aug 09, 2022 2.850 2.850 2.330 2.490 336,797 -0.26(-9.45%)
Aug 08, 2022 2.460 3.100 2.300 2.750 1,090,262 +0.26(+10.44%)
Aug 05, 2022 2.490 2.600 2.290 2.490 131,663 +0.00(+0.00%)
Aug 04, 2022 2.590 2.690 2.250 2.490 510,299 -0.28(-10.11%)
Aug 03, 2022 2.340 2.980 2.120 2.770 2,153,243 +0.47(+20.43%)
Aug 02, 2022 2.050 2.350 2.010 2.300 515,902 +0.28(+13.86%)
Aug 01, 2022 2.130 2.140 2.000 2.020 97,264 -0.09(-4.27%)
Jul 29, 2022 2.200 2.210 2.030 2.110 107,943 -0.03(-1.40%)
Jul 28, 2022 2.090 2.320 1.952 2.140 449,314 +0.03(+1.42%)
Jul 27, 2022 2.110 2.230 1.930 2.110 497,277 +0.03(+1.44%)
Jul 26, 2022 1.930 2.600 1.910 2.080 3,352,387 +0.18(+9.47%)
Jul 25, 2022 1.940 1.960 1.880 1.900 91,683 -0.07(-3.55%)
Jul 22, 2022 2.030 2.080 1.920 1.970 68,129 -0.09(-4.37%)
Jul 21, 2022 2.100 2.110 2.000 2.060 53,634 +0.01(+0.49%)
Jul 20, 2022 2.090 2.090 2.000 2.050 76,453 -0.05(-2.38%)
Jul 19, 2022 2.020 2.130 2.010 2.100 54,740 +0.09(+4.48%)
Jul 18, 2022 2.030 2.120 1.990 2.010 46,983 +0.02(+1.01%)
Jul 15, 2022 2.030 2.040 1.910 1.990 61,800 -0.04(-1.97%)
Jul 14, 2022 2.030 2.160 1.950 2.030 93,248 -0.03(-1.46%)
Jul 13, 2022 2.090 2.120 2.000 2.060 95,626 -0.07(-3.29%)
Jul 12, 2022 2.120 2.220 2.090 2.130 76,101 -0.02(-0.93%)
Jul 11, 2022 2.310 2.352 2.090 2.150 166,963 -0.20(-8.51%)
Jul 08, 2022 2.410 2.450 2.310 2.350 35,192 -0.02(-0.84%)
Jul 07, 2022 2.370 2.490 2.288 2.370 162,401 -0.02(-0.84%)
Jul 06, 2022 2.460 2.460 2.290 2.390 76,880 +0.00(+0.00%)
Jul 05, 2022 2.100 2.400 2.100 2.390 272,827 +0.12(+5.29%)
Jul 01, 2022 2.280 2.280 2.150 2.270 124,408 +0.01(+0.44%)
Jun 30, 2022 2.240 2.300 2.120 2.260 95,980 -0.04(-1.74%)
Jun 29, 2022 2.250 2.340 2.170 2.300 113,011 -0.14(-5.74%)
Jun 28, 2022 2.490 2.510 2.310 2.440 233,193 -0.03(-1.21%)
Jun 27, 2022 2.600 2.690 2.450 2.470 535,342 -0.11(-4.26%)
Jun 24, 2022 2.400 3.450 2.300 2.580 3,089,184 +0.20(+8.40%)
Jun 23, 2022 2.650 2.730 2.330 2.380 319,652 -0.15(-5.93%)
Jun 22, 2022 2.210 2.840 2.210 2.530 576,331 +0.13(+5.42%)
Jun 21, 2022 2.410 2.450 2.170 2.400 235,472 +0.24(+11.11%)
Jun 17, 2022 2.250 2.500 2.160 2.160 142,695 -0.23(-9.62%)
Jun 16, 2022 2.150 2.500 2.140 2.390 162,332 +0.10(+4.37%)
Jun 15, 2022 2.100 2.940 2.050 2.290 2,793,375 +0.26(+12.81%)
Jun 14, 2022 2.050 2.167 1.950 2.030 40,459 -0.02(-0.98%)
Jun 13, 2022 2.050 0 -0.41(-16.67%)
Jun 10, 2022 2.630 2.630 2.361 2.460 78,567 -0.03(-1.20%)
Jun 09, 2022 2.690 2.700 2.340 2.490 94,217 -0.22(-8.12%)
Jun 08, 2022 2.600 2.825 2.600 2.710 112,880 +0.03(+1.12%)
Jun 07, 2022 2.720 2.870 2.530 2.680 215,945 -0.15(-5.30%)
Jun 06, 2022 3.150 3.390 2.750 2.830 283,062 -0.32(-10.16%)
Jun 03, 2022 3.280 3.310 3.100 3.150 152,168 -0.05(-1.56%)
Jun 02, 2022 3.280 3.450 3.160 3.200 120,115 -0.09(-2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.