Skip to main content
Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
0.762
-0.025 (-3.21%)
At close: Apr 28, 2026, 4:00 PM EDT
0.783
+0.021 (2.81%)
After-hours: Apr 28, 2026, 7:29 PM EDT

Tenon Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.760.800.760.760.76-3.21%25,954
Apr 27, 20260.790.810.780.790.79-2.26%14,863
Apr 24, 20260.800.820.790.810.81-1.23%22,267
Apr 23, 20260.800.820.780.820.820.85%25,534
Apr 22, 20260.770.810.770.810.813.99%114,793
Apr 21, 20260.800.800.760.780.78-2.59%56,450
Apr 20, 20260.800.810.790.800.80-0.46%17,760
Apr 17, 20260.810.810.790.800.80-2.06%66,318
Apr 16, 20260.800.820.790.820.821.24%84,560
Apr 15, 20260.800.820.780.810.81-1.39%158,502
Apr 14, 20260.820.820.780.820.82-97,223
Apr 13, 20260.770.860.770.820.826.56%522,764
Apr 10, 20260.740.770.720.770.773.99%97,069
Apr 9, 20260.730.740.720.740.74-0.13%64,805
Apr 8, 20260.770.770.740.740.74-1.33%37,998
Apr 7, 20260.740.760.720.750.750.95%77,309
Apr 6, 20260.720.750.720.740.743.95%78,470
Apr 2, 20260.710.730.710.720.721.46%47,567
Apr 1, 20260.710.740.700.710.71-2.80%80,998
Mar 31, 20260.680.750.680.730.737.34%68,709
Mar 30, 20260.680.720.670.680.68-3.43%65,197
Mar 27, 20260.730.760.680.700.70-4.66%68,220
Mar 26, 20260.760.790.730.730.73-5.86%130,532
Mar 25, 20260.780.810.780.780.78-1.75%53,229
Mar 24, 20260.780.810.760.790.79-1.78%55,095
Mar 23, 20260.770.810.750.810.810.70%130,459
Mar 20, 20260.800.820.750.800.80-3.88%390,428
Mar 19, 20260.850.880.810.840.840.60%781,381
Mar 18, 20260.770.830.770.830.835.08%187,751
Mar 17, 20260.890.930.750.790.79-9.09%607,154
Mar 16, 20260.820.900.810.870.878.19%463,498
Mar 13, 20260.790.840.790.800.80-0.26%120,035
Mar 12, 20260.810.840.790.810.81-0.11%97,867
Mar 11, 20260.800.820.780.810.811.79%48,366
Mar 10, 20260.790.820.770.790.790.56%65,853
Mar 9, 20260.760.800.750.790.793.06%102,855
Mar 6, 20260.750.770.740.760.76-0.34%162,636
Mar 5, 20260.760.800.720.770.77-0.76%95,528
Mar 4, 20260.780.790.760.770.77-1.95%121,419
Mar 3, 20260.790.790.740.790.79-1.93%171,264
Mar 2, 20260.820.850.790.800.80-7.86%192,374
Feb 27, 20260.850.890.840.870.871.76%83,866
Feb 26, 20260.860.880.820.860.860.22%170,192
Feb 25, 20260.810.860.810.860.861.50%121,345
Feb 24, 20260.800.840.800.840.840.05%78,463
Feb 23, 20260.770.850.770.840.844.08%140,043
Feb 20, 20260.790.820.780.810.811.06%101,731
Feb 19, 20260.830.830.750.800.80-4.93%214,804
Feb 18, 20260.790.840.760.840.845.32%352,058
Feb 17, 20260.750.820.710.800.808.22%375,802
Feb 13, 20260.680.740.670.740.743.76%284,835
Feb 12, 20260.690.730.680.710.710.98%294,884
Feb 11, 20260.750.790.690.710.71-11.07%727,696
Feb 10, 20260.740.810.680.790.79-3.30%1,642,331
Feb 9, 20260.800.890.760.820.8222.17%45,619,605
Feb 6, 20260.690.700.640.670.670.80%6,567,862
Feb 5, 20260.680.710.670.670.67-2.26%110,736
Feb 4, 20260.750.760.670.680.68-10.14%195,368
Feb 3, 20260.840.850.720.760.76-10.06%184,091
Feb 2, 20260.890.890.830.840.84-4.87%255,940
Jan 30, 20260.900.920.880.890.89-3.90%106,208
Jan 29, 20260.970.970.910.920.92-0.87%87,758
Jan 28, 20260.970.970.930.930.93-1.56%79,733
Jan 27, 20260.950.950.940.950.950.52%28,501
Jan 26, 20260.950.970.930.940.94-1.51%61,858
Jan 23, 20260.970.980.950.950.95-1.97%43,685
Jan 22, 20260.940.990.940.970.973.48%33,083
Jan 21, 20260.960.960.930.940.94-3.09%58,514
Jan 20, 20260.960.990.940.970.97-2.32%40,410
Jan 16, 20260.971.000.940.990.994.23%201,053
Jan 15, 20260.970.970.950.950.95-1.55%60,265
Jan 14, 20260.960.970.940.970.970.92%81,032
Jan 13, 20260.960.980.960.960.960.72%70,107
Jan 12, 20260.970.990.940.950.95-1.74%95,740
Jan 9, 20261.011.010.970.970.97-3.00%54,356
Jan 8, 20261.011.031.001.001.00-0.99%30,586
Jan 7, 20261.001.030.991.011.011.00%57,024
Jan 6, 20260.961.020.961.001.006.38%79,897
Jan 5, 20260.930.990.930.940.94-3.49%138,402
Jan 2, 20260.941.000.940.970.972.36%72,902
Dec 31, 20251.011.010.930.950.95-3.50%198,164
Dec 30, 20251.011.030.980.990.99-4.27%91,657
Dec 29, 20251.081.081.021.031.03-3.74%85,121
Dec 26, 20251.071.081.061.071.070.94%71,359
Dec 24, 20251.061.071.051.061.06-29,787
Dec 23, 20251.061.091.061.061.06-2.75%65,324
Dec 22, 20251.131.131.091.091.09-0.91%42,283
Dec 19, 20251.071.101.061.101.102.80%78,822
Dec 18, 20251.111.111.071.071.070.94%29,165
Dec 17, 20251.131.131.051.061.06-3.64%136,129
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