Tenon Medical Inc. (TNON)
1.27
-0.07 (-5.22%)
At close: Mar 03, 2025, 3:59 PM
1.26
-0.78%
After-hours: Mar 03, 2025, 04:00 PM EST
TNON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | -0.08 | -5.97% | 36,603 |
| 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 |
| Jan 22, 2025 | 1.76 | 1.87 | 1.76 | 1.81 | 0.03 | 1.69% | 92,534 |
| Jan 21, 2025 | 1.81 | 1.81 | 1.68 | 1.78 | -0.01 | -0.56% | 143,042 |
| Jan 17, 2025 | 1.75 | 1.81 | 1.75 | 1.79 | 0.01 | 0.56% | 38,660 |
| Jan 16, 2025 | 1.79 | 1.79 | 1.70 | 1.78 | 0.09 | 5.33% | 100,829 |
| Jan 15, 2025 | 1.68 | 1.74 | 1.66 | 1.69 | 0.02 | 1.20% | 107,161 |
| Jan 14, 2025 | 1.72 | 1.79 | 1.65 | 1.67 | -0.06 | -3.47% | 95,619 |
| Jan 13, 2025 | 1.81 | 1.86 | 1.69 | 1.73 | -0.11 | -5.98% | 86,618 |
| Jan 10, 2025 | 1.86 | 1.89 | 1.77 | 1.84 | -0.01 | -0.54% | 72,000 |
| Jan 8, 2025 | 2.06 | 2.08 | 1.85 | 1.85 | -0.26 | -12.32% | 147,843 |
| Jan 7, 2025 | 2.19 | 2.25 | 2.01 | 2.11 | -0.09 | -4.09% | 64,973 |
| Jan 6, 2025 | 2.17 | 2.30 | 2.17 | 2.20 | 0.02 | 0.92% | 116,411 |
| Jan 3, 2025 | 2.23 | 2.25 | 2.05 | 2.18 | 0.03 | 1.40% | 213,227 |
| Jan 2, 2025 | 1.94 | 2.18 | 1.94 | 2.15 | 0.27 | 14.36% | 420,620 |
| Dec 31, 2024 | 1.89 | 1.92 | 1.82 | 1.88 | -0.03 | -1.57% | 214,400 |
| Dec 30, 2024 | 1.78 | 1.96 | 1.72 | 1.91 | 0.10 | 5.52% | 241,700 |
| Dec 27, 2024 | 1.76 | 1.88 | 1.68 | 1.81 | 0.05 | 2.84% | 218,100 |
| Dec 26, 2024 | 1.74 | 1.79 | 1.74 | 1.76 | -0.02 | -1.12% | 110,786 |
| Dec 24, 2024 | 1.71 | 1.79 | 1.67 | 1.78 | 0.04 | 2.30% | 81,301 |
| Dec 23, 2024 | 1.80 | 1.84 | 1.72 | 1.74 | -0.10 | -5.43% | 118,736 |
| Dec 20, 2024 | 1.95 | 1.97 | 1.84 | 1.84 | -0.08 | -4.17% | 259,800 |
| Dec 19, 2024 | 1.84 | 1.95 | 1.81 | 1.92 | 0.07 | 3.78% | 263,963 |
| Dec 18, 2024 | 1.91 | 1.96 | 1.84 | 1.85 | -0.06 | -3.14% | 99,600 |
| Dec 17, 2024 | 1.91 | 1.97 | 1.82 | 1.91 | -0.03 | -1.55% | 179,900 |