-
5 DAY PERFORMANCE
-9.87% -
1 MONTH PERFORMANCE
-10.34% -
3 MONTH PERFORMANCE
-28.84% -
6 MONTH PERFORMANCE
-50.87% -
YEAR-TO-DATE PERFORMANCE
-73.26% -
1 YEAR PERFORMANCE
-88.10%
Tenon Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.35 | $3.39 (1.19%) | $3.45 | $3.32 | 137,801 | $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 |
| 09/26/2024 | $4.82 | $4.89 (1.45%) | $5.07 | $4.60 | 1.17 M | $18.33 M |
| 09/25/2024 | $4.84 | $5.39 (11.36%) | $5.95 | $4.55 | 23.75 M | $20.21 M |
| 09/24/2024 | $4.32 | $4.02 (-6.94%) | $4.39 | $4.01 | 760,248 | $15.07 M |
| 09/23/2024 | $4.92 | $4.69 (-4.67%) | $5.00 | $4.17 | 1.60 M | $17.58 M |
| 09/20/2024 | $6.79 | $5.47 (-19.44%) | $7.51 | $4.97 | 13.18 M | $20.51 M |
| 09/19/2024 | $5.56 | $5.03 (-9.53%) | $5.75 | $4.71 | 4.33 M | $18.86 M |
| 09/18/2024 | $5.41 | $5.25 (-2.96%) | $5.75 | $4.80 | 1.42 M | $19.68 M |
| 09/17/2024 | $6.80 | $6.25 (-8.09%) | $7.12 | $6.10 | 1.86 M | $23.43 M |
| 09/16/2024 | $8.03 | $7.71 (-3.99%) | $9.35 | $7.25 | 5.53 M | $28.90 M |
| 09/13/2024 | $12.80 | $7.55 (-41.02%) | $15.79 | $7.20 | 24.78 M | $28.30 M |
| 09/12/2024 | $7.20 | $4.40 (-38.89%) | $9.62 | $3.82 | 37.20 M | $16.50 M |
| 09/11/2024 | $3.12 | $3.06 (-1.92%) | $3.20 | $2.90 | 53,779 | $11.47 M |
| 09/10/2024 | $3.11 | $3.14 (0.96%) | $3.20 | $2.96 | 61,920 | $11.77 M |
| 09/09/2024 | $3.55 | $3.21 (-9.58%) | $3.87 | $2.88 | 179,387 | $12.03 M |
| 09/06/2024 | $4.86 | $3.92 (-19.34%) | $5.50 | $3.36 | 393,500 | $14.70 M |
| 09/05/2024 | $3.68 | $4.83 (31.25%) | $5.00 | $3.44 | 172,175 | $18.11 M |
| 09/04/2024 | $3.63 | $3.51 (-3.31%) | $4.04 | $3.20 | 160,638 | $13.16 M |
| 09/03/2024 | $4.00 | $3.85 (-3.75%) | $4.00 | $3.76 | 4,725 | $14.43 M |
| 08/30/2024 | $4.17 | $3.92 (-6%) | $4.17 | $3.76 | 3,525 | $1.84 M |
| 08/29/2024 | $4.00 | $4.17 (4.25%) | $4.24 | $4.00 | 1,803 | $1.95 M |
| 08/28/2024 | $3.84 | $4.08 (6.25%) | $4.16 | $3.84 | 3,076 | $1.91 M |
| 08/27/2024 | $4.16 | $4.39 (5.53%) | $4.39 | $4.16 | 730 | $2.06 M |
| 08/26/2024 | $4.52 | $4.16 (-7.96%) | $4.52 | $3.92 | 2,688 | $1.95 M |
| 08/23/2024 | $4.31 | $4.32 (0.23%) | $4.50 | $4.03 | 5,350 | $2.02 M |
| 08/22/2024 | $4.16 | $4.28 (2.88%) | $4.56 | $4.00 | 6,288 | $2.01 M |
| 08/21/2024 | $3.74 | $4.00 (6.95%) | $4.00 | $3.68 | 6,149 | $1.87 M |
| 08/20/2024 | $3.52 | $3.82 (8.52%) | $4.00 | $3.52 | 7,900 | $1.79 M |
| 08/19/2024 | $3.48 | $3.51 (0.86%) | $3.60 | $3.47 | 3,288 | $1.65 M |
| 08/16/2024 | $3.68 | $3.49 (-5.16%) | $3.68 | $3.38 | 1,093 | $1.63 M |
| 08/15/2024 | $3.87 | $3.62 (-6.46%) | $3.87 | $3.60 | 1,675 | $1.69 M |
| 08/14/2024 | $4.32 | $3.72 (-13.89%) | $4.56 | $2.80 | 19,465 | $1.74 M |
| 08/13/2024 | $5.04 | $4.68 (-7.14%) | $5.04 | $4.56 | 6,752 | $2.19 M |
| 08/12/2024 | $4.48 | $4.72 (5.36%) | $4.79 | $4.48 | 2,482 | $2.21 M |
| 08/09/2024 | $4.48 | $4.72 (5.36%) | $4.72 | $4.18 | 2,852 | $1.68 M |
| 08/08/2024 | $4.40 | $4.75 (7.95%) | $4.75 | $4.32 | 11,238 | $1.69 M |