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 | -0.58 | -13.7767220903 | 4.21 | 4.5998 | 3.57 | 377433 | 4.10011523 | CS |
| 4 | 0.51 | 16.3461538462 | 3.12 | 13.2 | 2.9 | 5771470 | 5.57128788 | CS |
| 12 | -2.0748 | -36.3693731594 | 5.7048 | 13.2 | 2.8 | 2033867 | 5.51853919 | CS |
| 26 | -3.4884 | -49.0053944707 | 7.1184 | 13.2 | 2.8 | 959346 | 5.52669158 | CS |
| 52 | -8.21 | -69.3412162162 | 11.84 | 37.6 | 2.8 | 1099409 | 11.92768176 | CS |
| 156 | -1760.37 | -99.7942176871 | 1764 | 4791.2 | 2.8 | 766225 | 60.34675551 | CS |
| 260 | -1760.37 | -99.7942176871 | 1764 | 4791.2 | 2.8 | 766225 | 60.34675551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 3.77 | -0.14 | -3.58 | 3.92 | 3.97 | 3.68 | 320554 |
| 1728340500 | 3.91 | -0.33 | -7.78 | 4.0199999 | 4.12 | 3.87 | 290892 |
| 1728081300 | 4.24 | 0.13 | 3.16 | 4.07 | 4.2501 | 3.82 | 414186 |
| 1727994900 | 4.11 | -0.17 | -3.97 | 4.19 | 4.3193 | 4.07 | 397811 |
| 1727908500 | 4.28 | -0.05 | -1.15 | 4.23 | 4.5998 | 4.15 | 513990 |
| 1727822100 | 4.33 | 0.09 | 2.12 | 4.2699999 | 4.5 | 3.94 | 624932 |
| 1727735700 | 4.24 | -0.36 | -7.83 | 4.54 | 4.54 | 4.21 | 407540 |
| 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 | 5.5599999 | 5.75 | 4.71 | 4018966 |
| 1726698900 | 5.25 | -1 | -16.00 | 5.41 | 5.7499 | 4.8 | 1410181 |
| 1726612500 | 6.25 | -1.46 | -18.94 | 6.7 | 7.12 | 6.1002 | 1845647 |
| 1726526100 | 7.71 | 0.16 | 2.12 | 8.03 | 9.35 | 7.25 | 5474164 |
| 1726266900 | 7.55 | 3.15 | 71.59 | 12.73 | 15.7884 | 7.2 | 24504067 |
| 1726180500 | 4.4 | 1.34 | 43.79 | 7.2 | 9.6199999 | 3.82 | 37164281 |
| 1726094100 | 3.06 | -0.08 | -2.55 | 3.12 | 3.1999 | 2.9 | 53759 |
| 1726007700 | 3.14 | -0.07 | -2.18 | 3.15 | 3.2025 | 2.96 | 59279 |
| 1725921300 | 3.21 | -0.71 | -18.11 | 3.55 | 3.87 | 2.88 | 179340 |
| 1725662100 | 3.92 | -0.91 | -18.82 | 4.86 | 5.5 | 3.3601 | 393182 |
| 1725575700 | 4.8288 | 1.32 | 37.56 | 3.52 | 5 | 3.44 | 171058 |
| 1725489300 | 3.5104 | -0.34 | -8.74 | 3.632 | 4.04 | 3.2 | 159674 |
| 1725402900 | 3.8464 | -0.08 | -1.94 | 3.9968 | 3.9968 | 3.76 | 4724 |
| 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 |
| 1723847700 | 3.4888 | -0.13 | -3.52 | 3.679992 | 3.679992 | 3.3752 | 1068 |
| 1723761300 | 3.616 | -0.1 | -2.80 | 3.8688 | 3.8688 | 3.6 | 1668 |
| 1723674900 | 3.72 | -0.96 | -20.51 | 4.324 | 4.5592 | 2.8 | 19465 |
| 1723588500 | 4.68 | -0.04 | -0.85 | 5.04 | 5.04 | 4.55696 | 6749 |
| 1723502100 | 4.72 | 0 | 0.03 | 4.48 | 4.7904 | 4.48 | 2470 |
| 1723242900 | 4.7184 | -0.03 | -0.72 | 4.6888 | 4.7184 | 4.176 | 2852 |
| 1723156500 | 4.7528 | 0.38 | 8.63 | 4.408 | 4.7528 | 4.324008 | 11172 |
| 1723070100 | 4.3752 | -0.18 | -3.88 | 4.4 | 4.64 | 4.264 | 2339 |
| 1722983700 | 4.5519999 | 0.22 | 5.02 | 4.4936 | 4.5519999 | 4.3343999 | 379 |
| 1722897300 | 4.3343999 | -0.18 | -3.92 | 4.392 | 4.48 | 4.24 | 3889 |
| 1722638100 | 4.5112 | -0.07 | -1.55 | 4.6976 | 4.72 | 4.456 | 4886 |
| 1722551700 | 4.5824 | -0.09 | -2.00 | 4.6744 | 4.7584 | 4.456008 | 2348 |
| 1722465300 | 4.676 | -0.04 | -0.83 | 4.6407999 | 4.8 | 4.48 | 17560 |
| 1722378900 | 4.7152 | 0.1 | 2.17 | 4.8 | 4.8 | 4.5599999 | 9341 |
| 1722292500 | 4.6152 | -0.49 | -9.56 | 4.904 | 5.1192 | 4.4 | 6660 |
| 1722033300 | 5.1032 | 0.18 | 3.64 | 4.9816 | 5.1992 | 4.7352 | 6120 |
| 1721946900 | 4.924 | -0.12 | -2.30 | 5.04 | 5.08 | 4.739992 | 9160 |
| 1721860500 | 5.04 | -0.16 | -3.08 | 5.2 | 5.2 | 4.68 | 6957 |
| 1721774100 | 5.2 | 0.12 | 2.33 | 5.088 | 5.344 | 5.0816 | 1026 |
| 1721687700 | 5.0816 | -0.13 | -2.43 | 5.352 | 5.352 | 5.08 | 1303 |
| 1721428500 | 5.208 | 0.04 | 0.84 | 5.2695999 | 5.332 | 5.2 | 415 |
| 1721342100 | 5.1647999 | -0.14 | -2.62 | 5.46 | 5.5992 | 5.164 | 2307 |
| 1721255700 | 5.304 | -0.4 | -7.03 | 5.5536 | 5.92 | 5.304 | 5816 |
| 1721169300 | 5.7048 | -0.17 | -2.95 | 5.76 | 5.8784 | 5.6007999 | 1427 |
| 1721082900 | 5.8784 | -0.29 | -4.74 | 5.704 | 5.9992 | 5.5199999 | 3931 |
| 1720823700 | 6.1712 | 0.13 | 2.17 | 5.9848 | 6.4 | 5.88 | 35452 |
| 1720737300 | 6.04 | -0.04 | -0.66 | 5.76 | 6.3456 | 5.76 | 6837 |
| 1720650900 | 6.08 | -0.15 | -2.44 | 6.2944 | 6.2944 | 6.08 | 1658 |
| 1720564500 | 6.232 | 0.15 | 2.50 | 6.28 | 6.28 | 6 | 1063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
