Tenon Medical Inc. (TNON)
1.22
-0.11 (-8.27%)
At close: Apr 04, 2025, 2:46 PM
Tenon Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.35 | 1.47 | 1.29 | 1.33 | -0.14 | -9.52% | 741,884 |
| Apr 2, 2025 | 1.61 | 1.75 | 1.44 | 1.47 | -0.22 | -13.02% | 1,582,219 |
| Apr 1, 2025 | 2.12 | 2.14 | 1.61 | 1.69 | -0.42 | -19.91% | 2,585,349 |
| Mar 31, 2025 | 2.30 | 2.58 | 2.04 | 2.11 | -0.36 | -14.57% | 2,860,521 |
| Mar 28, 2025 | 2.50 | 2.80 | 2.01 | 2.47 | -0.33 | -11.79% | 5,225,000 |
| Mar 27, 2025 | 2.62 | 3.26 | 2.62 | 2.80 | 0.38 | 15.70% | 41,347,312 |
| Mar 26, 2025 | 3.15 | 3.20 | 2.36 | 2.42 | -1.33 | -35.47% | 18,244,439 |
| Mar 25, 2025 | 4.31 | 5.85 | 3.27 | 3.75 | 2.77 | 282.65% | 291,731,100 |
| Mar 24, 2025 | 0.99 | 1.00 | 0.91 | 0.98 | -0.02 | -2.00% | 18,158,913 |
| Mar 21, 2025 | 0.98 | 1.08 | 0.98 | 1.00 | -0.11 | -9.91% | 154,436 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.09 | 1.11 | -0.07 | -5.93% | 155,207 |
| Mar 19, 2025 | 1.17 | 1.23 | 1.13 | 1.18 | 0.04 | 3.51% | 152,636 |
| Mar 18, 2025 | 1.09 | 1.19 | 1.04 | 1.14 | 0.02 | 1.79% | 254,100 |
| Mar 17, 2025 | 0.97 | 1.14 | 0.97 | 1.12 | 0.13 | 13.13% | 444,600 |
| Mar 14, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | -0.05 | -4.81% | 387,631 |
| Mar 13, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | -0.07 | -6.31% | 461,600 |
| Mar 12, 2025 | 1.09 | 1.22 | 1.07 | 1.11 | -0.40 | -26.49% | 1,952,000 |
| Mar 11, 2025 | 1.82 | 2.00 | 1.48 | 1.51 | 0.26 | 20.80% | 42,851,000 |
| Mar 10, 2025 | 1.31 | 1.31 | 1.23 | 1.25 | -0.05 | -3.85% | 4,159,100 |
| Mar 7, 2025 | 1.32 | 1.35 | 1.28 | 1.30 | -0.06 | -4.41% | 29,988 |
| Mar 6, 2025 | 1.28 | 1.36 | 1.28 | 1.36 | 0.06 | 4.62% | 31,539 |
| Mar 5, 2025 | 1.25 | 1.32 | 1.25 | 1.30 | 0.04 | 3.17% | 18,607 |
| Mar 4, 2025 | 1.20 | 1.31 | 1.15 | 1.26 | 0.00 | 0.00% | 32,530 |
| Mar 3, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | -0.08 | -5.97% | 36,675 |
| Feb 28, 2025 | 1.35 | 1.40 | 1.31 | 1.34 | -0.05 | -3.60% | 33,932 |
| Feb 27, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | -0.03 | -2.11% | 29,700 |
| Feb 26, 2025 | 1.29 | 1.42 | 1.28 | 1.42 | 0.11 | 8.40% | 49,305 |
| Feb 25, 2025 | 1.39 | 1.39 | 1.13 | 1.31 | -0.02 | -1.50% | 101,700 |
| Feb 24, 2025 | 1.37 | 1.41 | 1.33 | 1.33 | -0.06 | -4.32% | 86,900 |
| Feb 21, 2025 | 1.45 | 1.48 | 1.36 | 1.39 | -0.07 | -4.79% | 66,500 |
| Feb 20, 2025 | 1.43 | 1.49 | 1.40 | 1.46 | 0.01 | 0.69% | 74,237 |
| Feb 19, 2025 | 1.59 | 1.59 | 1.42 | 1.45 | -0.08 | -5.23% | 194,900 |
| Feb 18, 2025 | 1.48 | 1.59 | 1.41 | 1.53 | 0.07 | 4.79% | 336,435 |
| Feb 14, 2025 | 1.47 | 1.48 | 1.41 | 1.46 | 0.00 | 0.00% | 38,043 |
| Feb 13, 2025 | 1.46 | 1.48 | 1.37 | 1.46 | 0.02 | 1.39% | 56,318 |
| Feb 12, 2025 | 1.39 | 1.47 | 1.37 | 1.44 | 0.05 | 3.60% | 53,854 |
| Feb 11, 2025 | 1.46 | 1.46 | 1.35 | 1.39 | -0.07 | -4.79% | 77,177 |
| Feb 10, 2025 | 1.48 | 1.48 | 1.40 | 1.46 | -0.03 | -2.01% | 59,658 |
| Feb 7, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | -0.05 | -3.25% | 73,858 |
| Feb 6, 2025 | 1.54 | 1.58 | 1.46 | 1.54 | -0.01 | -0.65% | 73,443 |
| Feb 5, 2025 | 1.57 | 1.60 | 1.52 | 1.55 | 0.00 | 0.00% | 77,026 |
| Feb 4, 2025 | 1.59 | 1.62 | 1.50 | 1.55 | -0.04 | -2.52% | 85,970 |
| Feb 3, 2025 | 1.60 | 1.60 | 1.49 | 1.59 | -0.03 | -1.85% | 88,200 |
| Jan 31, 2025 | 1.64 | 1.72 | 1.57 | 1.62 | 0.01 | 0.62% | 87,889 |
| Jan 30, 2025 | 1.62 | 1.63 | 1.56 | 1.61 | -0.02 | -1.23% | 24,137 |
| Jan 29, 2025 | 1.67 | 1.67 | 1.52 | 1.63 | -0.04 | -2.40% | 80,124 |
| Jan 28, 2025 | 1.62 | 1.69 | 1.56 | 1.67 | 0.04 | 2.45% | 73,402 |
| Jan 27, 2025 | 1.74 | 1.74 | 1.54 | 1.63 | -0.13 | -7.39% | 166,931 |
| Jan 24, 2025 | 1.73 | 1.80 | 1.71 | 1.76 | -0.04 | -2.22% | 130,321 |
| Jan 23, 2025 | 1.82 | 1.84 | 1.75 | 1.80 | -0.01 | -0.55% | 65,444 |