Tenon Medical Inc. (TNON)
NASDAQ: TNON
· Real-Time Price · USD
1.39
-0.01 (-0.71%)
At close: Aug 15, 2025, 1:18 PM
TNON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.36 | 1.45 | 1.33 | 1.40 | 1.40 | -16.17% | 1,374,499 |
| 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 |
| Aug 7, 2025 | 1.38 | 1.44 | 1.33 | 1.35 | 1.35 | -3.57% | 1,736,719 |
| Aug 6, 2025 | 1.51 | 1.63 | 1.36 | 1.40 | 1.40 | 0.00% | 17,985,500 |
| Aug 5, 2025 | 1.38 | 1.55 | 1.34 | 1.40 | 1.40 | 0.00% | 2,862,900 |
| Aug 4, 2025 | 1.31 | 1.45 | 1.18 | 1.40 | 1.40 | -4.11% | 4,742,100 |
| Aug 1, 2025 | 1.26 | 2.48 | 1.22 | 1.46 | 1.46 | 43.14% | 235,711,400 |
| Jul 31, 2025 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | 0.99% | 195,800 |
| Jul 30, 2025 | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -3.81% | 139,521 |
| Jul 29, 2025 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 153,741 |
| Jul 28, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 148,924 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 137,803 |
| Jul 24, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 88,131 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 181,142 |
| Jul 22, 2025 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | -2.63% | 202,700 |
| Jul 21, 2025 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 7.55% | 270,238 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 156,740 |