NASDAQ : TNON
Tenon Medical, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 2.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tenon Medical, Inc. (TNON) closed at 2.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.27 | 2.27 | 2.05 | 2.05 | 172,509 | -10.48% |
| 2026-10-29 | 2.27 | 2.34 | 2.17 | 2.29 | 126,185 | +1.33% |
| 2026-10-28 | 2.28 | 2.3 | 2.16 | 2.26 | 445,544 | +5.61% |
| 2026-10-27 | 2.16 | 2.27 | 2.14 | 2.14 | 163,057 | -0.70% |
| 2026-10-26 | 2.2 | 2.2 | 2.1 | 2.155 | 62,090 | -2.05% |
| 2026-10-23 | 2.27 | 2.274 | 2.17 | 2.2 | 80,122 | -1.79% |
| 2026-10-22 | 2.45 | 2.479 | 2.225 | 2.24 | 112,237 | -10.76% |
| 2026-10-21 | 2.47 | 2.59 | 2.42 | 2.51 | 86,728 | +0.00% |
| 2026-10-20 | 2.46 | 2.54 | 2.42 | 2.51 | 83,983 | +2.45% |
| 2026-10-19 | 2.58 | 2.615 | 2.43 | 2.45 | 158,649 | -9.26% |
| 2026-10-16 | 2.95 | 3.06 | 2.67 | 2.7 | 217,888 | -7.22% |
| 2026-10-15 | 2.83 | 2.93 | 2.78 | 2.91 | 150,041 | +3.19% |
| 2026-10-14 | 2.82 | 2.94 | 2.8 | 2.82 | 158,571 | -2.42% |
| 2026-10-13 | 2.98 | 3.1 | 2.85 | 2.89 | 228,539 | -3.02% |
| 2026-10-12 | 3.34 | 3.36 | 2.95 | 2.98 | 264,343 | -12.61% |
| 2026-10-09 | 3.41 | 3.52 | 3.37 | 3.41 | 133,891 | -0.87% |
| 2026-10-08 | 3.46 | 3.578 | 3.42 | 3.44 | 115,543 | -1.71% |
| 2026-10-07 | 3.58 | 3.64 | 3.38 | 3.5 | 356,192 | -5.79% |
| 2026-10-06 | 3.8 | 3.82 | 3.62 | 3.715 | 428,814 | +0.41% |
| 2026-10-05 | 3.55 | 3.82 | 3.52 | 3.7 | 463,619 | +0.00% |
| 2026-10-02 | 4.5 | 4.65 | 3.65 | 3.7 | 5,891,969 | -8.42% |
| 2026-10-01 | 3.945 | 4.18 | 3.65 | 4.04 | 2,088,024 | -1.22% |
| 2026-09-30 | 2.8 | 5.04 | 2.75 | 4.09 | 53,280,784 | +49.82% |
| 2026-09-29 | 2.8 | 2.879 | 2.67 | 2.73 | 283,561 | -4.55% |
| 2026-09-28 | 3.025 | 3.05 | 2.86 | 2.86 | 198,378 | -8.63% |
| 2026-09-25 | 2.95 | 3.18 | 2.94 | 3.13 | 1,737,340 | +5.74% |
| 2026-09-24 | 3.18 | 3.265 | 2.95 | 2.96 | 364,319 | -9.48% |
| 2026-09-23 | 3.36 | 3.42 | 3.25 | 3.27 | 218,069 | -4.66% |
| 2026-09-22 | 3.63 | 3.665 | 3.41 | 3.43 | 567,237 | -8.04% |
| 2026-09-21 | 4.04 | 4.08 | 3.7 | 3.73 | 518,787 | -8.58% |
| 2026-09-18 | 4.2 | 4.23 | 3.99 | 4.08 | 497,811 | -2.86% |
| 2026-09-17 | 4.06 | 4.242 | 3.85 | 4.2 | 1,055,417 | +7.42% |
| 2026-09-16 | 5.2 | 5.31 | 3.79 | 3.91 | 2,374,751 | -22.73% |
| 2026-09-15 | 6.335 | 6.88 | 4.92 | 5.06 | 11,716,120 | -8.99% |
| 2026-09-14 | 5.565 | 6.39 | 5.32 | 5.56 | 5,011,183 | -6.24% |
| 2026-09-11 | 8.14 | 10.84 | 5.23 | 5.93 | 108,576,296 | +11.89% |
| 2026-09-10 | 4.2 | 5.96 | 3.96 | 5.3 | 127,145,481 | +117.21% |
| 2026-09-09 | 3.44 | 3.67 | 2.4 | 2.44 | 12,719,753 | -27.38% |
| 2026-09-08 | 3.58 | 3.6 | 3.179 | 3.36 | 385,672 | -9.68% |
| 2026-09-04 | 3.76 | 3.77 | 3.62 | 3.72 | 94,232 | -1.33% |
| 2026-09-03 | 4.38 | 4.45 | 3.68 | 3.77 | 150,413 | -15.66% |
| 2026-09-02 | 4.56 | 4.79 | 4.399 | 4.47 | 83,693 | -1.11% |
| 2026-09-01 | 4.46 | 4.75 | 4.43 | 4.52 | 121,571 | -0.22% |
| 2026-08-31 | 4.58 | 4.905 | 4.51 | 4.53 | 244,327 | -9.40% |
| 2026-08-28 | 5.46 | 5.62 | 4.75 | 5 | 7,755,580 | -0.40% |
| 2026-08-27 | 5.1 | 5.16 | 4.61 | 5.02 | 165,447 | -3.65% |
| 2026-08-26 | 5.67 | 5.68 | 5.12 | 5.21 | 122,378 | -7.30% |
| 2026-08-25 | 6.3 | 6.31 | 5.61 | 5.62 | 157,318 | -10.94% |
| 2026-08-24 | 6.3 | 6.75 | 6.2 | 6.31 | 296,394 | -7.61% |
| 2026-08-21 | 7.2 | 7.5 | 6.35 | 6.83 | 560,877 | -3.39% |
| 2026-08-20 | 7.5 | 8.19 | 6.35 | 7.07 | 1,882,891 | -38.04% |
| 2026-08-19 | 11.67 | 17.84 | 9.89 | 11.41 | 49,493,273 | +109.36% |
| 2026-08-18 | 5.09 | 5.99 | 4.886 | 5.45 | 11,428,134 | +10.77% |
| 2026-08-17 | 5.08 | 5.391 | 4.775 | 4.92 | 39,356 | -4.65% |
| 2026-08-14 | 5.7 | 5.83 | 5.1 | 5.16 | 34,064 | -13.42% |
| 2026-08-13 | 5.73 | 6.138 | 5.66 | 5.96 | 74,630 | +5.67% |
| 2026-08-12 | 6.03 | 6.14 | 5.33 | 5.64 | 47,870 | -8.14% |
| 2026-08-11 | 6.15 | 6.89 | 5.5 | 6.14 | 131,344 | +1.49% |
| 2026-08-10 | 5.1 | 7.15 | 4.62 | 6.05 | 401,491 | +31.95% |
| 2026-08-07 | 5.933 | 5.933 | 4.375 | 4.585 | 73,636 | -22.02% |
| 2026-08-06 | 6.44 | 6.44 | 5.646 | 5.88 | 53,165 | -12.41% |
| 2026-08-05 | 6.664 | 7 | 6.479 | 6.713 | 35,960 | -0.36% |
| 2026-08-04 | 6.654 | 7.7 | 6.479 | 6.738 | 288,149 | +1.32% |
| 2026-08-03 | 6.363 | 6.965 | 6.3 | 6.65 | 10,672 | -4.04% |
| 2026-07-31 | 6.962 | 6.962 | 6.654 | 6.93 | 7,575 | +1.02% |
| 2026-07-30 | 6.773 | 6.86 | 6.51 | 6.86 | 8,430 | +1.61% |
| 2026-07-29 | 6.598 | 6.86 | 6.494 | 6.752 | 12,551 | +1.47% |
| 2026-07-28 | 6.65 | 6.86 | 6.304 | 6.654 | 13,796 | +3.26% |
| 2026-07-27 | 6.545 | 6.944 | 6.23 | 6.444 | 13,145 | -3.00% |
| 2026-07-24 | 7.063 | 7.063 | 6.332 | 6.643 | 6,109 | -3.70% |
| 2026-07-23 | 6.72 | 6.927 | 6.447 | 6.899 | 7,457 | +0.10% |
| 2026-07-22 | 7.07 | 7.347 | 6.727 | 6.892 | 10,786 | -2.77% |
| 2026-07-21 | 7.35 | 7.455 | 7 | 7.088 | 20,423 | -3.11% |
| 2026-07-20 | 7 | 7.336 | 6.745 | 7.315 | 17,895 | +3.77% |
| 2026-07-17 | 7 | 7.233 | 6.86 | 7.049 | 7,610 | +1.67% |
| 2026-07-16 | 7.175 | 7.175 | 6.86 | 6.934 | 10,035 | -1.83% |
| 2026-07-15 | 7.109 | 7.175 | 6.654 | 7.063 | 18,624 | -1.32% |
| 2026-07-14 | 7.413 | 7.679 | 6.767 | 7.158 | 44,828 | -4.84% |
| 2026-07-13 | 7.816 | 7.976 | 7.262 | 7.522 | 26,546 | -4.79% |
| 2026-07-10 | 8.068 | 8.323 | 7.735 | 7.9 | 19,146 | -2.08% |
| 2026-07-09 | 8.05 | 8.068 | 7.735 | 8.068 | 20,020 | +0.22% |
| 2026-07-08 | 7.735 | 8.211 | 7.7 | 8.05 | 42,151 | -6.73% |
| 2026-07-07 | 9.8 | 9.909 | 8.411 | 8.631 | 71,895 | -11.29% |
| 2026-07-06 | 9.433 | 10.325 | 9.1 | 9.73 | 97,355 | -4.89% |
| 2026-07-02 | 11.41 | 11.41 | 9.524 | 10.231 | 2,047,420 | -10.34% |
| 2026-07-01 | 11.13 | 11.827 | 9.947 | 11.41 | 101,967 | -0.09% |
| 2026-06-30 | 11.816 | 12.6 | 10.15 | 11.421 | 166,239 | -26.92% |
| 2026-06-29 | 17.528 | 18.375 | 14.525 | 15.628 | 39,934 | -12.79% |
| 2026-06-26 | 16.825 | 19.88 | 16.8 | 17.92 | 74,304 | +3.92% |
| 2026-06-25 | 13.3 | 23.1 | 12.911 | 17.245 | 748,004 | +23.17% |
| 2026-06-24 | 15.435 | 16.797 | 13.472 | 14 | 89,089 | -13.57% |
| 2026-06-23 | 15.4 | 17.497 | 14.616 | 16.198 | 169,618 | -25.53% |
| 2026-06-22 | 23.627 | 28 | 19.803 | 21.753 | 7,746,796 | +77.57% |
| 2026-06-18 | 21.235 | 21.35 | 12.25 | 12.25 | 968,938 | -41.87% |
| 2026-06-17 | 21.35 | 21.35 | 21.063 | 21.074 | 1,166 | -0.20% |
| 2026-06-16 | 21.651 | 21.871 | 21.112 | 21.116 | 1,263 | -2.22% |
| 2026-06-15 | 21.35 | 22.05 | 21.35 | 21.595 | 1,411 | +0.00% |
| 2026-06-12 | 21.784 | 21.875 | 21.081 | 21.595 | 1,544 | -0.99% |
| 2026-06-11 | 22.04 | 22.04 | 21 | 21.812 | 1,054 | +4.46% |
| 2026-06-10 | 21.588 | 22.4 | 20.654 | 20.881 | 1,748 | -3.27% |
| 2026-06-09 | 22.092 | 22.092 | 20.745 | 21.588 | 7,503 | +2.77% |
| 2026-06-08 | 21.14 | 21.697 | 21 | 21.007 | 3,580 | -0.63% |
| 2026-06-05 | 22.085 | 22.089 | 21.112 | 21.14 | 1,957 | -4.88% |
| 2026-06-04 | 22.614 | 22.614 | 21.875 | 22.225 | 1,007 | +0.79% |
| 2026-06-03 | 22.05 | 22.129 | 21.7 | 22.05 | 1,129 | +0.74% |
| 2026-06-02 | 23.223 | 23.625 | 20.3 | 21.889 | 5,838 | -6.85% |
| 2026-06-01 | 24.318 | 24.325 | 22.768 | 23.499 | 5,309 | -2.72% |
| 2026-05-29 | 24.5 | 24.675 | 24.15 | 24.157 | 2,254 | -1.12% |
| 2026-05-28 | 24.276 | 25.27 | 24.276 | 24.43 | 1,848 | +0.35% |
| 2026-05-27 | 24.175 | 24.5 | 24.175 | 24.346 | 1,080 | +0.51% |
| 2026-05-26 | 24.85 | 24.962 | 24.15 | 24.224 | 1,904 | -3.54% |
| 2026-05-22 | 24.15 | 25.515 | 24.007 | 25.113 | 2,076 | +0.38% |
| 2026-05-21 | 25.06 | 25.305 | 24.435 | 25.018 | 1,063 | +1.28% |
| 2026-05-20 | 24.15 | 24.808 | 24.15 | 24.703 | 584 | +0.84% |
| 2026-05-19 | 24.847 | 24.85 | 24.15 | 24.497 | 939 | +1.63% |
| 2026-05-18 | 24.85 | 25.55 | 23.825 | 24.103 | 1,576 | -2.60% |
| 2026-05-15 | 26.201 | 26.201 | 24.686 | 24.745 | 890 | -2.38% |
| 2026-05-14 | 25.2 | 26.075 | 24.679 | 25.347 | 2,713 | +0.58% |
| 2026-05-13 | 27.804 | 28.35 | 25.144 | 25.2 | 6,313 | -11.55% |
| 2026-05-12 | 27.79 | 28.525 | 26.604 | 28.49 | 6,591 | +3.04% |