Tenon Medical Inc (TNON)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -18.8622754491 | 3.34 | 3.57 | 2.65 | 298219 | 3.23393489 | CS |
| 4 | -1.79 | -39.7777777778 | 4.5 | 4.57 | 2.65 | 1894370 | 3.89258406 | CS |
| 12 | -1.6124 | -37.3033499907 | 4.3224 | 13.2 | 2.65 | 2752348 | 5.07452435 | CS |
| 26 | -4.49 | -62.3611111111 | 7.2 | 13.2 | 2.65 | 1287412 | 5.0755774 | CS |
| 52 | -22.01 | -89.0372168285 | 24.72 | 24.72 | 2.65 | 737341 | 5.68126977 | CS |
| 156 | -1761.29 | -99.8463718821 | 1764 | 4791.2 | 2.65 | 801798 | 55.57190279 | CS |
| 260 | -1761.29 | -99.8463718821 | 1764 | 4791.2 | 2.65 | 801798 | 55.57190279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 2.71 | -0.1 | -3.56 | 2.7 | 2.77 | 2.61113 | 140386 |
| 1731627300 | 2.81 | -0.49 | -14.85 | 2.9 | 2.948 | 2.65 | 372544 |
| 1731540900 | 3.3 | -0.14 | -4.07 | 3.4479 | 3.4479 | 3.22 | 391971 |
| 1731454500 | 3.44 | -0.02 | -0.58 | 3.38 | 3.57 | 3.38 | 267290 |
| 1731368100 | 3.46 | 0.13 | 3.90 | 3.2799999 | 3.52 | 3.25 | 252600 |
| 1731108900 | 3.33 | -0.06 | -1.77 | 3.34 | 3.43 | 3.22 | 206689 |
| 1731022500 | 3.39 | 0.01 | 0.30 | 3.395 | 3.45 | 3.32 | 166312 |
| 1730936100 | 3.38 | -0.11 | -3.15 | 3.5001 | 3.545 | 3.38 | 192337 |
| 1730849700 | 3.49 | 0.06 | 1.75 | 3.458 | 3.6 | 3.37 | 221811 |
| 1730763300 | 3.43 | -0.32 | -8.53 | 3.72 | 3.72 | 3.41 | 439777 |
| 1730500500 | 3.75 | -0.18 | -4.58 | 3.78 | 3.93 | 3.635 | 802859 |
| 1730414100 | 3.93 | 0.67 | 20.55 | 3.86 | 4.12 | 3.5507 | 20605161 |
| 1730327700 | 3.2599999 | -0.23 | -6.59 | 3.45 | 3.5 | 3.2218 | 2341561 |
| 1730241300 | 3.49 | -0.13 | -3.59 | 3.57 | 3.63 | 3.48 | 158973 |
| 1730154900 | 3.62 | 0 | 0.00 | 3.72 | 3.73 | 3.59 | 187705 |
| 1729895700 | 3.62 | -0.04 | -1.09 | 3.65 | 3.7587 | 3.58 | 254488 |
| 1729809300 | 3.66 | -0.27 | -6.87 | 3.81 | 3.95 | 3.6401 | 303739 |
| 1729722900 | 3.93 | -0.12 | -2.96 | 3.96 | 4.04 | 3.78 | 308358 |
| 1729636500 | 4.05 | -0.07 | -1.70 | 4.01 | 4.19 | 3.93 | 372860 |
| 1729550100 | 4.12 | -0.02 | -0.48 | 3.94 | 4.25 | 3.74 | 871836 |
| 1729290900 | 4.14 | 0.71 | 20.70 | 4.5 | 4.57 | 3.71 | 9168528 |
| 1729204500 | 3.43 | -0.07 | -2.00 | 3.43 | 3.55 | 3.38 | 3761308 |
| 1729118100 | 3.5 | 0.08 | 2.34 | 3.35 | 3.5585 | 3.3 | 374682 |
| 1729031700 | 3.42 | 0.02 | 0.59 | 3.43 | 3.68 | 3.4098 | 574709 |
| 1728945300 | 3.4 | -0.16 | -4.49 | 3.46 | 3.54 | 3.37 | 217388 |
| 1728686100 | 3.56 | -0.04 | -1.11 | 3.63 | 3.92 | 3.35 | 301325 |
| 1728599700 | 3.6 | -0.07 | -1.91 | 3.6452 | 3.74 | 3.5 | 232200 |
| 1728513300 | 3.67 | -0.1 | -2.65 | 3.67 | 3.84 | 3.57 | 212399 |
| 1728426900 | 3.77 | -0.14 | -3.58 | 3.92 | 3.92 | 3.68 | 293762 |
| 1728340500 | 3.91 | -0.33 | -7.78 | 4.0199999 | 4.12 | 3.87 | 286378 |
| 1728081300 | 4.24 | 0.13 | 3.16 | 4.07 | 4.2501 | 3.82 | 410368 |
| 1727994900 | 4.11 | -0.17 | -3.97 | 4.19 | 4.3 | 4.07 | 395758 |
| 1727908500 | 4.28 | -0.05 | -1.15 | 4.21 | 4.5998 | 4.15 | 500898 |
| 1727822100 | 4.33 | 0.09 | 2.12 | 4.2699999 | 4.5 | 3.94 | 574105 |
| 1727735520 | 4.24 | -0.36 | -7.83 | 4.54 | 4.54 | 4.21 | 397814 |
| 1727476500 | 4.6 | -0.29 | -5.93 | 4.75 | 4.86 | 4.6 | 511576 |
| 1727390100 | 4.89 | -0.5 | -9.28 | 4.82 | 5.0699 | 4.6 | 1157554 |
| 1727303700 | 5.39 | 1.37 | 34.08 | 4.84 | 5.95 | 4.55 | 23719029 |
| 1727217300 | 4.0199999 | -0.67 | -14.29 | 4.32 | 4.39 | 4.01 | 755273 |
| 1727130900 | 4.69 | -0.78 | -14.26 | 4.97 | 5 | 4.1651 | 1592612 |
| 1726871700 | 5.47 | 0.44 | 8.75 | 6.79 | 7.51 | 4.97 | 13138534 |
| 1726785300 | 5.03 | -0.22 | -4.19 | 5.3000999 | 5.59 | 4.71 | 3891560 |
| 1726698900 | 5.25 | -1 | -16.00 | 5.41 | 5.7499 | 4.8 | 1347731 |
| 1726612500 | 6.25 | -1.46 | -18.94 | 6.7 | 7.12 | 6.1002 | 1752375 |
| 1726526100 | 7.71 | 0.16 | 2.12 | 8.3269 | 9.35 | 7.25 | 5323319 |
| 1726266900 | 7.55 | 3.15 | 71.59 | 12.73 | 13.2 | 7.2 | 23206063 |
| 1726180500 | 4.4 | 1.34 | 43.79 | 8.19 | 9.6199999 | 3.82 | 36120940 |
| 1726094100 | 3.06 | -0.08 | -2.55 | 3.12 | 3.1999 | 2.9 | 53759 |
| 1726007700 | 3.14 | -0.07 | -2.18 | 3.15 | 3.2 | 2.96 | 58613 |
| 1725921300 | 3.21 | -0.71 | -18.11 | 3.55 | 3.87 | 2.88 | 179340 |
| 1725662100 | 3.92 | -0.91 | -18.82 | 4.3303 | 5.5 | 3.3601 | 369459 |
| 1725575700 | 4.8288 | 1.32 | 37.56 | 3.52 | 5 | 3.44 | 167311 |
| 1725489300 | 3.5104 | -0.34 | -8.74 | 3.632 | 4.04 | 3.2 | 159674 |
| 1725402900 | 3.8464 | -0.08 | -1.94 | 3.928 | 3.9592 | 3.76 | 4708 |
| 1725057300 | 3.9224 | -0.25 | -5.91 | 4.1152 | 4.1712 | 3.76 | 3523 |
| 1724970900 | 4.1688 | 0.09 | 2.18 | 4.088 | 4.2392 | 4 | 1803 |
| 1724884500 | 4.08 | -0.31 | -7.09 | 3.84 | 4.16 | 3.84 | 3076 |
| 1724798100 | 4.3912 | 0.23 | 5.56 | 4.3328 | 4.3912 | 4.16 | 658 |
| 1724711700 | 4.159992 | -0.16 | -3.70 | 4.5199999 | 4.5199999 | 3.92 | 2681 |
| 1724452500 | 4.32 | 0.04 | 0.93 | 4.3224 | 4.4964 | 4.0288 | 5348 |
| 1724366100 | 4.28 | 0.28 | 7.00 | 4.16 | 4.5599999 | 4.0008 | 6283 |
| 1724279700 | 4 | 0.18 | 4.84 | 3.736 | 4 | 3.68 | 6149 |
| 1724193300 | 3.8152 | 0.3 | 8.56 | 3.52 | 4 | 3.52 | 7621 |
| 1724106900 | 3.5144 | 0.03 | 0.73 | 3.4744 | 3.599192 | 3.4744 | 3282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
