Tenon Medical, Inc. - Common Stock (TNON)

Last Price0.7724

Change+0.0124 (1.63%)

NASDAQ · Last Trade: May 1st, 2:54 PM EDT

Historical Prices For Tenon Medical, Inc. - Common Stock (TNON)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	0.76	0.78	0.76	0.76	23,677	0.76
4/29/2026	0.77	0.80	0.75	0.76	43,194	0.76
4/28/2026	0.76	0.80	0.76	0.76	26,028	0.76
4/27/2026	0.79	0.81	0.78	0.79	14,908	0.79
4/24/2026	0.80	0.82	0.79	0.81	22,896	0.81
4/23/2026	0.80	0.82	0.78	0.82	25,635	0.82
4/22/2026	0.77	0.81	0.77	0.81	114,993	0.81
4/21/2026	0.80	0.80	0.76	0.78	56,483	0.78
4/20/2026	0.80	0.81	0.79	0.80	19,460	0.80
4/17/2026	0.81	0.81	0.79	0.80	68,043	0.80
4/16/2026	0.80	0.82	0.79	0.82	84,520	0.82
4/15/2026	0.80	0.82	0.78	0.81	158,502	0.81
4/14/2026	0.81	0.82	0.78	0.82	97,523	0.82
4/13/2026	0.77	0.86	0.77	0.82	522,765	0.82
4/10/2026	0.74	0.77	0.72	0.77	97,247	0.77
4/09/2026	0.73	0.74	0.72	0.74	64,805	0.74
4/08/2026	0.77	0.77	0.74	0.74	41,244	0.74
4/07/2026	0.74	0.76	0.72	0.75	77,313	0.75
4/06/2026	0.72	0.75	0.72	0.74	78,520	0.74
4/02/2026	0.71	0.73	0.71	0.72	47,568	0.72
4/01/2026	0.71	0.74	0.70	0.71	86,668	0.71
3/31/2026	0.68	0.75	0.68	0.73	68,709	0.73
3/30/2026	0.68	0.72	0.67	0.68	69,380	0.68
3/27/2026	0.73	0.76	0.68	0.70	73,318	0.70
3/26/2026	0.76	0.79	0.73	0.73	130,658	0.73
3/25/2026	0.78	0.81	0.78	0.78	59,733	0.78
3/24/2026	0.78	0.81	0.76	0.79	55,370	0.79
3/23/2026	0.77	0.81	0.75	0.81	131,798	0.81
3/20/2026	0.80	0.82	0.75	0.80	390,706	0.80
3/19/2026	0.84	0.88	0.81	0.83	775,410	0.83
3/18/2026	0.77	0.83	0.77	0.83	187,720	0.83
3/17/2026	0.88	0.93	0.75	0.79	594,603	0.79
3/16/2026	0.82	0.90	0.81	0.87	463,456	0.87
3/13/2026	0.79	0.84	0.79	0.80	120,036	0.80
3/12/2026	0.81	0.84	0.79	0.81	97,867	0.81
3/11/2026	0.80	0.82	0.78	0.81	48,366	0.81
3/10/2026	0.79	0.82	0.77	0.79	65,554	0.79
3/09/2026	0.76	0.80	0.75	0.79	102,840	0.79
3/06/2026	0.75	0.77	0.74	0.76	162,636	0.76
3/05/2026	0.76	0.80	0.72	0.77	95,359	0.77
3/04/2026	0.78	0.79	0.76	0.77	121,212	0.77
3/03/2026	0.79	0.79	0.74	0.79	152,151	0.79
3/02/2026	0.82	0.85	0.79	0.80	191,867	0.80
2/27/2026	0.85	0.89	0.84	0.87	83,866	0.87
2/26/2026	0.86	0.88	0.82	0.86	170,108	0.86
2/25/2026	0.81	0.85	0.81	0.85	117,223	0.85
2/24/2026	0.80	0.84	0.80	0.84	77,931	0.84
2/23/2026	0.77	0.85	0.77	0.84	137,374	0.84
2/20/2026	0.79	0.82	0.78	0.81	101,731	0.81
2/19/2026	0.83	0.83	0.75	0.80	214,078	0.80
2/18/2026	0.79	0.84	0.76	0.84	347,717	0.84
2/17/2026	0.75	0.82	0.71	0.80	373,682	0.80
2/13/2026	0.68	0.74	0.67	0.74	284,835	0.74
2/12/2026	0.69	0.73	0.68	0.71	293,481	0.71
2/11/2026	0.75	0.79	0.69	0.71	724,773	0.71
2/10/2026	0.74	0.81	0.68	0.79	1,609,504	0.79
2/09/2026	0.80	0.89	0.76	0.82	45,487,074	0.82
2/06/2026	0.69	0.70	0.64	0.67	6,568,008	0.67
2/05/2026	0.68	0.71	0.67	0.67	110,432	0.67
2/04/2026	0.75	0.76	0.67	0.68	194,617	0.68
2/03/2026	0.84	0.85	0.72	0.76	183,593	0.76
2/02/2026	0.89	0.89	0.83	0.84	252,917	0.84