5 DAY PERFORMANCE
-5.98%
1 MONTH PERFORMANCE
-26.07%
3 MONTH PERFORMANCE
-62.39%
6 MONTH PERFORMANCE
-64.55%
YEAR-TO-DATE PERFORMANCE
-86.31%
1 YEAR PERFORMANCE
-86.05%
Tenon Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.76 | $1.73 (-1.72%) | $1.78 | $1.72 | 88,588 | $1.51 M |
| 12/26/2024 | $1.74 | $1.76 (1.15%) | $1.79 | $1.74 | 73,069 | $1.54 M |
| 12/24/2024 | $1.71 | $1.78 (4.09%) | $1.79 | $1.67 | 81,301 | $1.56 M |
| 12/23/2024 | $1.80 | $1.74 (-3.33%) | $1.84 | $1.72 | 118,736 | $1.53 M |
| 12/20/2024 | $1.95 | $1.84 (-5.64%) | $1.97 | $1.84 | 259,800 | $1.61 M |
| 12/19/2024 | $1.84 | $1.92 (4.35%) | $1.95 | $1.81 | 263,963 | $1.68 M |
| 12/18/2024 | $1.91 | $1.85 (-3.14%) | $1.96 | $1.84 | 99,600 | $1.62 M |
| 12/17/2024 | $1.91 | $1.91 (0%) | $1.97 | $1.82 | 179,900 | $1.68 M |
| 12/16/2024 | $1.94 | $1.94 (0%) | $2.00 | $1.91 | 225,452 | $1.70 M |
| 12/13/2024 | $2.02 | $1.96 (-2.97%) | $2.06 | $1.96 | 203,236 | $1.72 M |
| 12/12/2024 | $2.04 | $2.05 (0.49%) | $2.10 | $2.03 | 37,145 | $1.80 M |
| 12/11/2024 | $2.05 | $2.08 (1.46%) | $2.13 | $2.00 | 106,869 | $1.82 M |
| 12/10/2024 | $2.13 | $2.14 (0.47%) | $2.21 | $1.86 | 401,726 | $1.88 M |
| 12/09/2024 | $2.21 | $2.12 (-4.07%) | $2.30 | $2.12 | 242,343 | $1.86 M |
| 12/06/2024 | $2.18 | $2.18 (0%) | $2.24 | $2.17 | 125,023 | $1.91 M |
| 12/05/2024 | $2.19 | $2.21 (0.91%) | $2.24 | $2.09 | 152,483 | $1.94 M |
| 12/04/2024 | $2.21 | $2.19 (-0.9%) | $2.24 | $2.14 | 98,062 | $1.92 M |
| 12/03/2024 | $2.26 | $2.20 (-2.65%) | $2.27 | $2.13 | 190,100 | $1.93 M |
| 12/02/2024 | $2.29 | $2.28 (-0.44%) | $2.31 | $2.23 | 99,833 | $2.00 M |
| 11/29/2024 | $2.28 | $2.29 (0.44%) | $2.33 | $2.27 | 61,900 | $2.01 M |
| 11/27/2024 | $2.33 | $2.34 (0.43%) | $2.37 | $2.20 | 173,400 | $2.05 M |
| 11/26/2024 | $2.51 | $2.40 (-4.38%) | $2.51 | $2.34 | 164,047 | $2.10 M |
| 11/25/2024 | $2.54 | $2.52 (-0.79%) | $2.55 | $2.43 | 92,955 | $2.21 M |
| 11/22/2024 | $2.53 | $2.54 (0.4%) | $2.59 | $2.53 | 70,108 | $2.23 M |
| 11/21/2024 | $2.58 | $2.63 (1.94%) | $2.66 | $2.48 | 142,225 | $2.31 M |
| 11/20/2024 | $2.57 | $2.53 (-1.56%) | $2.57 | $2.46 | 99,915 | $2.22 M |
| 11/19/2024 | $2.45 | $2.54 (3.67%) | $2.57 | $2.40 | 127,600 | $2.23 M |
| 11/18/2024 | $2.70 | $2.49 (-7.78%) | $2.76 | $2.46 | 178,200 | $2.18 M |
| 11/15/2024 | $2.69 | $2.71 (0.74%) | $2.77 | $2.61 | 145,150 | $2.38 M |
| 11/14/2024 | $3.00 | $2.81 (-6.33%) | $3.00 | $2.65 | 429,700 | $2.46 M |
| 11/13/2024 | $3.46 | $3.30 (-4.62%) | $3.46 | $3.22 | 398,000 | $2.89 M |
| 11/12/2024 | $3.38 | $3.44 (1.78%) | $3.57 | $3.38 | 268,300 | $3.02 M |
| 11/11/2024 | $3.25 | $3.46 (6.46%) | $3.52 | $3.25 | 261,716 | $3.03 M |
| 11/08/2024 | $3.31 | $3.33 (0.6%) | $3.43 | $3.22 | 212,237 | $12.48 M |
| 11/07/2024 | $3.35 | $3.39 (1.19%) | $3.45 | $3.32 | 172,800 | $12.71 M |
| 11/06/2024 | $3.52 | $3.38 (-3.98%) | $3.55 | $3.38 | 196,041 | $12.67 M |
| 11/05/2024 | $3.47 | $3.49 (0.58%) | $3.60 | $3.37 | 236,820 | $13.08 M |
| 11/04/2024 | $3.72 | $3.43 (-7.8%) | $3.72 | $3.41 | 455,500 | $12.86 M |
| 11/01/2024 | $3.78 | $3.75 (-0.79%) | $3.93 | $3.64 | 808,700 | $14.06 M |
| 10/31/2024 | $3.86 | $3.93 (1.81%) | $4.12 | $3.55 | 20.89 M | $14.73 M |
| 10/30/2024 | $3.46 | $3.26 (-5.78%) | $3.50 | $3.22 | 2.45 M | $12.22 M |
| 10/29/2024 | $3.59 | $3.49 (-2.79%) | $3.63 | $3.48 | 164,806 | $13.08 M |
| 10/28/2024 | $3.72 | $3.62 (-2.69%) | $3.73 | $3.59 | 192,018 | $13.57 M |
| 10/25/2024 | $3.65 | $3.62 (-0.82%) | $3.76 | $3.58 | 255,543 | $13.57 M |
| 10/24/2024 | $3.81 | $3.66 (-3.94%) | $3.96 | $3.64 | 308,100 | $13.72 M |
| 10/23/2024 | $3.96 | $3.93 (-0.76%) | $4.04 | $3.78 | 322,100 | $14.73 M |
| 10/22/2024 | $4.13 | $4.05 (-1.94%) | $4.19 | $3.93 | 381,600 | $15.18 M |
| 10/21/2024 | $3.94 | $4.12 (4.57%) | $4.25 | $3.74 | 877,700 | $15.45 M |
| 10/18/2024 | $4.50 | $4.14 (-8%) | $4.57 | $3.71 | 9.20 M | $15.52 M |
| 10/17/2024 | $3.43 | $3.43 (0%) | $3.55 | $3.38 | 3.96 M | $12.86 M |
| 10/16/2024 | $3.35 | $3.50 (4.48%) | $3.56 | $3.30 | 375,947 | $13.12 M |
| 10/15/2024 | $3.41 | $3.42 (0.29%) | $3.68 | $3.41 | 613,900 | $12.82 M |
| 10/14/2024 | $3.46 | $3.40 (-1.73%) | $3.54 | $3.37 | 219,429 | $12.75 M |
| 10/11/2024 | $3.63 | $3.56 (-1.93%) | $3.92 | $3.35 | 304,300 | $13.35 M |
| 10/10/2024 | $3.60 | $3.60 (0%) | $3.74 | $3.50 | 251,933 | $13.50 M |
| 10/09/2024 | $3.67 | $3.67 (0%) | $3.84 | $3.57 | 213,144 | $13.76 M |
| 10/08/2024 | $3.92 | $3.77 (-3.83%) | $3.97 | $3.68 | 321,500 | $14.13 M |
| 10/07/2024 | $4.02 | $3.91 (-2.74%) | $4.12 | $3.87 | 292,000 | $14.66 M |
| 10/04/2024 | $4.07 | $4.24 (4.18%) | $4.25 | $3.82 | 417,736 | $15.90 M |
| 10/03/2024 | $4.19 | $4.11 (-1.91%) | $4.32 | $4.07 | 401,622 | $15.41 M |
| 10/02/2024 | $4.23 | $4.28 (1.18%) | $4.60 | $4.15 | 520,240 | $16.05 M |
| 10/01/2024 | $4.27 | $4.33 (1.41%) | $4.50 | $3.94 | 627,238 | $16.23 M |
| 09/30/2024 | $4.54 | $4.24 (-6.61%) | $4.54 | $4.21 | 412,373 | $15.90 M |
| 09/27/2024 | $4.75 | $4.60 (-3.16%) | $4.86 | $4.60 | 518,914 | $17.25 M |