Canada markets close in 5 hours 54 minutes

Tenon Medical, Inc. (TNON)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7590-0.0056 (-0.73%)
As of 10:06AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.75010.75900.75010.75900.7590864
Apr 24, 20240.73200.76500.72000.76500.76508,000
Apr 23, 20240.71000.74000.71000.71000.710019,300
Apr 22, 20240.77300.78000.74000.74000.740019,800
Apr 19, 20240.73900.80000.72300.73300.733031,000
Apr 18, 20240.77000.80000.75000.75000.75009,700
Apr 17, 20240.75300.85000.74000.77000.77008,400
Apr 16, 20240.72000.90000.72000.78900.789029,700
Apr 15, 20240.80000.82100.71000.72600.726039,300
Apr 12, 20240.91000.91000.80000.80100.801042,300
Apr 11, 20240.91000.91000.87000.87100.871021,700
Apr 10, 20240.89000.89300.85000.89300.893033,700
Apr 09, 20240.89000.91600.87000.90000.900027,400
Apr 08, 20240.94000.94700.86600.86600.866096,800
Apr 05, 20240.94800.94800.90100.93000.930021,500
Apr 04, 20240.97000.97000.91000.91100.911015,600
Apr 03, 20240.94900.95800.91000.95000.950013,400
Apr 02, 20240.95000.98800.91000.95200.952061,500
Apr 01, 20240.95000.95000.91300.93000.930015,400
Mar 28, 20240.90000.95000.90000.95000.950043,400
Mar 27, 20240.97000.97000.83100.90000.9000102,400
Mar 26, 20241.01001.03000.91500.95500.9550215,800
Mar 25, 20241.03001.03000.98000.98500.985066,500
Mar 22, 20241.03001.04001.00001.03001.030020,500
Mar 21, 20241.00001.07001.00001.05001.050053,100
Mar 20, 20241.00001.04000.95001.03001.030068,200
Mar 19, 20241.06001.08000.90001.00001.0000158,400
Mar 18, 20241.07001.14001.00201.08001.0800149,800
Mar 15, 20241.06001.15001.05001.14001.1400221,300
Mar 14, 20241.05001.22001.04001.14001.1400467,700
Mar 13, 20241.62001.71001.11001.12001.120011,961,100
Mar 12, 20241.41001.52001.37001.45001.4500601,100
Mar 11, 20241.33001.58901.30001.43001.430053,700
Mar 08, 20241.29001.38001.25501.33001.330019,600
Mar 07, 20241.30001.39901.12001.31001.310059,800
Mar 06, 20241.21001.29001.20001.21001.210016,800
Mar 05, 20241.26001.26001.17501.25001.25008,300
Mar 04, 20241.21001.28001.17001.17001.170023,800
Mar 01, 20241.21001.25001.17001.25001.25009,300
Feb 29, 20241.22001.30101.09001.12001.120017,800
Feb 28, 20241.10001.43001.10001.25001.2500110,200
Feb 27, 20241.10001.18501.05701.06001.060016,200
Feb 26, 20241.02001.21601.02001.12001.120029,600
Feb 23, 20241.07001.11801.01201.03001.030019,900
Feb 22, 20241.07001.16001.06001.08001.080023,200
Feb 21, 20241.12001.15001.07001.13001.130023,500
Feb 20, 20241.27001.29001.08001.08001.080043,800
Feb 16, 20241.25001.46001.20001.22001.2200206,900
Feb 15, 20241.17001.36901.15001.27001.270087,700
Feb 14, 20241.08001.68001.08001.30001.3000884,900
Feb 13, 20241.14001.15001.10001.11001.110025,800
Feb 12, 20241.15001.15901.05001.14701.147024,400
Feb 09, 20241.12901.21101.10001.10001.10008,500
Feb 08, 20241.12001.18001.10001.13001.13006,700
Feb 07, 20241.23001.25601.15001.21001.21009,600
Feb 06, 20241.15001.28001.15001.15001.150018,300
Feb 05, 20241.15001.21001.15001.16001.16007,800
Feb 02, 20241.23001.27001.15201.16001.160018,400
Feb 01, 20241.24001.28001.22001.23001.23001,500
Jan 31, 20241.20001.30001.19001.28001.280039,100
Jan 30, 20241.27001.30001.21001.23001.23005,700
Jan 29, 20241.22001.39001.18001.25001.25005,800
Jan 26, 20241.32001.32001.22001.26801.26803,200
Jan 25, 20241.32001.42001.19001.33001.330016,000
Jan 24, 20241.33001.37001.32001.37001.37003,000
Jan 23, 20241.38001.43001.32101.36001.360018,100
Jan 22, 20241.44001.44001.37001.38001.380025,500
Jan 19, 20241.45001.48801.36001.37001.370010,700
Jan 18, 20241.55001.58001.43101.47001.470017,000
Jan 17, 20241.62001.62001.49001.49001.49007,800
Jan 16, 20241.54001.58001.52001.58001.58002,500
Jan 12, 20241.58001.58001.50001.57001.57009,100
Jan 11, 20241.47001.62001.47001.50001.500030,000
Jan 10, 20241.56001.58001.48001.55001.55007,500
Jan 09, 20241.51901.58301.48001.55001.55005,500
Jan 08, 20241.59001.59601.49701.52001.520019,500
Jan 05, 20241.47001.65001.47001.60001.60009,700
Jan 04, 20241.44001.59001.44001.47001.470023,900
Jan 03, 20241.55001.62001.48001.58001.580029,400
Jan 02, 20241.56001.72101.55001.55001.550024,600
Dec 29, 20231.65501.71001.58001.58001.580014,200
Dec 28, 20231.66001.76001.57001.68001.680037,300
Dec 27, 20231.65001.65001.50301.55001.550034,500
Dec 26, 20231.81001.82001.63001.65001.650042,500
Dec 22, 20231.80002.14901.78001.81001.8100170,600
Dec 21, 20231.27001.94001.27001.85001.8500273,300
Dec 20, 20231.33001.38001.22001.27001.270038,600
Dec 19, 20231.23001.40001.23001.37001.370080,500
Dec 18, 20231.30001.30001.20001.25001.250025,900
Dec 15, 20231.33001.37701.14001.19001.190057,700
Dec 14, 20231.26001.40001.26001.36001.360033,800
Dec 13, 20231.44001.46001.24001.29001.290098,600
Dec 12, 20231.51001.51001.36001.41001.410049,500
Dec 11, 20231.56001.59001.37001.37001.370052,200
Dec 08, 20231.62001.70001.57501.60001.600048,100
Dec 07, 20231.76001.82001.63001.66001.660075,900
Dec 06, 20231.91001.95001.77001.85001.850085,200
Dec 05, 20231.97001.98001.93001.97001.970023,100
Dec 04, 20232.20002.25001.83001.97001.9700170,700
Dec 01, 20231.98002.50001.90002.14002.1400374,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...