Tenon Medical Inc. (TNON)
NASDAQ: TNON
· Real-Time Price · USD
1.18
0.03 (2.61%)
At close: Sep 05, 2025, 3:59 PM
1.18
0.00%
After-hours: Sep 05, 2025, 07:31 PM EDT
TNON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 177,768 |
| Sep 4, 2025 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 532,900 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.14 | 1.18 | 1.18 | -3.28% | 400,801 |
| Sep 2, 2025 | 1.23 | 1.29 | 1.21 | 1.22 | 1.22 | -1.61% | 161,100 |
| Aug 29, 2025 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 161,239 |
| Aug 28, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 222,901 |
| Aug 27, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | 0.00% | 161,612 |
| Aug 26, 2025 | 1.39 | 1.42 | 1.31 | 1.31 | 1.31 | -5.76% | 326,320 |
| Aug 25, 2025 | 1.49 | 1.50 | 1.38 | 1.39 | 1.39 | -6.71% | 372,703 |
| Aug 22, 2025 | 1.48 | 1.57 | 1.46 | 1.49 | 1.49 | 0.00% | 491,900 |
| Aug 21, 2025 | 1.45 | 1.52 | 1.43 | 1.49 | 1.49 | 2.05% | 374,400 |
| Aug 20, 2025 | 1.41 | 1.48 | 1.39 | 1.46 | 1.46 | 4.29% | 383,600 |
| Aug 19, 2025 | 1.39 | 1.54 | 1.38 | 1.40 | 1.40 | -1.41% | 1,293,800 |
| Aug 18, 2025 | 1.37 | 1.45 | 1.36 | 1.42 | 1.42 | 2.16% | 438,640 |
| Aug 15, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 345,304 |
| Aug 14, 2025 | 1.36 | 1.45 | 1.33 | 1.40 | 1.40 | -16.17% | 1,392,200 |
| Aug 13, 2025 | 1.49 | 1.74 | 1.47 | 1.67 | 1.67 | 13.61% | 3,427,239 |
| Aug 12, 2025 | 1.37 | 1.49 | 1.35 | 1.47 | 1.47 | 6.52% | 1,125,743 |
| Aug 11, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | -0.72% | 570,536 |
| Aug 8, 2025 | 1.37 | 1.43 | 1.30 | 1.39 | 1.39 | 2.96% | 1,405,501 |