Skip to main content
Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
0.783
+0.019 (2.50%)
Mar 9, 2026, 3:34 PM EDT - Market open

Tenon Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.760.780.750.76-0.10%55,360
Mar 6, 20260.750.770.740.760.76-0.34%162,589
Mar 5, 20260.760.800.720.770.77-0.76%94,018
Mar 4, 20260.780.790.760.770.77-1.95%117,622
Mar 3, 20260.790.790.740.790.79-1.93%152,152
Mar 2, 20260.820.850.790.800.80-7.86%191,904
Feb 27, 20260.850.890.840.870.871.76%82,219
Feb 26, 20260.860.880.820.860.860.22%170,184
Feb 25, 20260.810.860.810.860.861.50%102,278
Feb 24, 20260.800.840.800.840.840.05%77,931
Feb 23, 20260.770.850.770.840.844.08%127,434
Feb 20, 20260.790.820.780.810.811.06%100,331
Feb 19, 20260.830.830.750.800.80-4.93%214,191
Feb 18, 20260.790.840.760.840.845.32%341,510
Feb 17, 20260.750.820.710.800.808.22%374,117
Feb 13, 20260.680.740.670.740.743.76%274,812
Feb 12, 20260.690.730.680.710.710.98%294,154
Feb 11, 20260.750.790.690.710.71-11.07%725,047
Feb 10, 20260.740.810.680.790.79-3.30%1,585,246
Feb 9, 20260.800.890.760.820.8222.17%45,204,308
Feb 6, 20260.690.700.640.670.670.80%482,937
Feb 5, 20260.680.710.670.670.67-2.26%110,066
Feb 4, 20260.750.760.670.680.68-10.14%189,222
Feb 3, 20260.840.850.720.760.76-10.06%178,642
Feb 2, 20260.890.890.830.840.84-4.87%252,917
Jan 30, 20260.900.920.880.890.89-3.90%90,272
Jan 29, 20260.970.970.910.920.92-0.87%84,394
Jan 28, 20260.970.970.930.930.93-1.56%79,732
Jan 27, 20260.950.950.940.950.950.52%26,899
Jan 26, 20260.950.970.930.940.94-1.51%60,609
Jan 23, 20260.970.980.950.950.95-1.97%39,182
Jan 22, 20260.940.990.940.970.973.48%33,082
Jan 21, 20260.960.960.930.940.94-3.09%57,514
Jan 20, 20260.960.990.940.970.97-2.32%40,410
Jan 16, 20260.971.000.940.990.994.23%196,903
Jan 15, 20260.970.970.950.950.95-1.55%59,410
Jan 14, 20260.960.970.940.970.970.92%78,822
Jan 13, 20260.960.980.960.960.960.72%69,457
Jan 12, 20260.970.990.940.950.95-1.74%90,434
Jan 9, 20261.011.010.970.970.97-3.00%54,116
Jan 8, 20261.011.031.001.001.00-0.99%30,429
Jan 7, 20261.001.030.991.011.011.00%56,640
Jan 6, 20260.961.020.961.001.006.38%79,852
Jan 5, 20260.930.990.930.940.94-3.49%137,883
Jan 2, 20260.941.000.940.970.972.36%70,486
Dec 31, 20251.011.010.930.950.95-3.50%198,164
Dec 30, 20251.011.030.980.990.99-4.27%91,643
Dec 29, 20251.081.081.021.031.03-3.74%83,467
Dec 26, 20251.071.081.061.071.070.94%71,008
Dec 24, 20251.061.071.051.061.06-29,787
Dec 23, 20251.061.091.061.061.06-2.75%65,318
Dec 22, 20251.131.131.091.091.09-0.91%42,240
Dec 19, 20251.071.101.061.101.102.80%78,420
Dec 18, 20251.111.111.071.071.070.94%26,487
Dec 17, 20251.131.131.051.061.06-3.64%135,620
Dec 16, 20251.081.141.071.101.101.85%64,160
Dec 15, 20251.131.141.081.081.08-6.09%50,193
Dec 12, 20251.131.171.121.151.150.88%169,345
Dec 11, 20251.131.151.111.141.141.79%70,408
Dec 10, 20251.131.141.111.121.12-2.61%46,238
Dec 9, 20251.101.151.101.151.153.60%137,420
Dec 8, 20251.101.111.091.111.11-33,669
Dec 5, 20251.111.121.091.111.11-1.77%57,130
Dec 4, 20251.111.141.101.131.13-149,677
Dec 3, 20251.061.151.061.131.135.61%94,276
Dec 2, 20251.061.101.061.071.07-3.60%63,519
Dec 1, 20251.111.121.091.111.11-1.77%45,217
Nov 28, 20251.121.141.121.131.130.89%43,589
Nov 26, 20251.121.141.101.121.12-0.88%64,254
Nov 25, 20251.101.151.101.131.13-1.74%139,721
Nov 24, 20251.111.161.101.151.154.55%53,396
Nov 21, 20251.041.101.041.101.106.28%149,054
Nov 20, 20251.111.131.011.041.04-6.76%261,557
Nov 19, 20251.131.171.101.111.11-1.77%78,644
Nov 18, 20251.141.151.111.131.13-0.88%184,661
Nov 17, 20251.221.231.131.141.14-3.39%169,022
Nov 14, 20251.141.181.141.181.18-154,676
Nov 13, 20251.271.281.161.181.18-8.53%232,218
Nov 12, 20251.211.301.211.291.297.50%302,122
Nov 11, 20251.171.211.171.201.20-127,277
Nov 10, 20251.181.201.161.201.203.45%142,092
Nov 7, 20251.141.171.111.161.160.87%107,483
Nov 6, 20251.181.181.131.151.15-2.54%93,828
Nov 5, 20251.171.201.151.181.180.85%86,050
Nov 4, 20251.191.191.141.171.17-1.68%105,998
Nov 3, 20251.191.201.171.191.19-0.83%59,001
Oct 31, 20251.201.211.191.201.20-0.83%109,942
Oct 30, 20251.221.231.191.211.21-1.63%160,786
Oct 29, 20251.231.261.201.231.230.82%185,245
Oct 28, 20251.231.251.201.221.22-164,706
Oct 27, 20251.241.241.201.221.22-1.61%223,631
Oct 24, 20251.161.271.161.241.245.98%389,211
Oct 23, 20251.121.211.111.171.172.63%343,239
Oct 22, 20251.121.231.121.141.14-4.20%856,702
Oct 21, 20251.441.441.181.191.19-7.03%15,814,788
Oct 20, 20251.251.301.251.281.283.23%252,402
Oct 17, 20251.241.261.201.241.24-0.80%194,831
Oct 16, 20251.231.271.211.251.251.63%237,779
Oct 15, 20251.191.271.181.231.230.82%557,431
Oct 14, 20251.101.221.091.221.228.93%396,374