Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenon Medical, Inc. - Common Stock (NQ: TNON )

0.8535 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.200 1.300 1.190 1.280 39,094 +0.05(+4.07%)
Jan 30, 2024 1.270 1.300 1.210 1.230 5,679 -0.02(-1.60%)
Jan 29, 2024 1.220 1.390 1.180 1.250 5,826 -0.02(-1.42%)
Jan 26, 2024 1.320 1.320 1.220 1.268 3,156 -0.06(-4.66%)
Jan 25, 2024 1.320 1.420 1.190 1.330 16,020 -0.04(-2.92%)
Jan 24, 2024 1.330 1.370 1.320 1.370 2,954 +0.01(+0.74%)
Jan 23, 2024 1.380 1.430 1.321 1.360 18,142 -0.02(-1.45%)
Jan 22, 2024 1.440 1.440 1.370 1.380 25,509 +0.01(+0.73%)
Jan 19, 2024 1.450 1.488 1.360 1.370 10,861 -0.10(-6.80%)
Jan 18, 2024 1.550 1.580 1.431 1.470 16,957 -0.02(-1.34%)
Jan 17, 2024 1.620 1.620 1.490 1.490 7,824 -0.09(-5.70%)
Jan 16, 2024 1.540 1.580 1.520 1.580 2,512 +0.01(+0.64%)
Jan 12, 2024 1.580 1.580 1.500 1.570 9,079 +0.07(+4.67%)
Jan 11, 2024 1.470 1.620 1.470 1.500 30,037 -0.05(-3.23%)
Jan 10, 2024 1.560 1.580 1.480 1.550 7,452 +0.00(+0.00%)
Jan 09, 2024 1.520 1.583 1.480 1.550 5,526 +0.03(+1.97%)
Jan 08, 2024 1.590 1.596 1.497 1.520 19,473 -0.08(-5.00%)
Jan 05, 2024 1.470 1.650 1.470 1.600 9,785 +0.13(+8.84%)
Jan 04, 2024 1.440 1.590 1.440 1.470 23,876 -0.11(-6.96%)
Jan 03, 2024 1.550 1.620 1.480 1.580 29,365 +0.03(+1.94%)
Jan 02, 2024 1.560 1.721 1.550 1.550 24,633 -0.03(-1.90%)
Dec 29, 2023 1.650 1.710 1.580 1.580 14,151 -0.10(-5.95%)
Dec 28, 2023 1.660 1.760 1.570 1.680 37,397 +0.13(+8.39%)
Dec 27, 2023 1.650 1.650 1.503 1.550 34,461 -0.10(-6.06%)
Dec 26, 2023 1.810 1.820 1.630 1.650 42,513 -0.16(-8.84%)
Dec 22, 2023 1.800 2.149 1.780 1.810 170,738 -0.04(-2.16%)
Dec 21, 2023 1.270 1.940 1.270 1.850 273,405 +0.58(+45.67%)
Dec 20, 2023 1.330 1.380 1.220 1.270 38,648 -0.10(-7.30%)
Dec 19, 2023 1.230 1.400 1.230 1.370 80,543 +0.12(+9.60%)
Dec 18, 2023 1.300 1.300 1.200 1.250 25,893 +0.06(+5.04%)
Dec 15, 2023 1.330 1.377 1.140 1.190 57,760 -0.17(-12.50%)
Dec 14, 2023 1.260 1.400 1.260 1.360 33,479 +0.07(+5.43%)
Dec 13, 2023 1.440 1.460 1.240 1.290 83,222 -0.12(-8.51%)
Dec 12, 2023 1.510 1.510 1.360 1.410 49,474 +0.04(+2.92%)
Dec 11, 2023 1.560 1.590 1.370 1.370 52,426 -0.23(-14.38%)
Dec 08, 2023 1.620 1.700 1.575 1.600 48,064 -0.06(-3.61%)
Dec 07, 2023 1.760 1.820 1.630 1.660 75,649 -0.19(-10.27%)
Dec 06, 2023 1.910 1.950 1.770 1.850 85,188 -0.12(-6.09%)
Dec 05, 2023 1.970 1.980 1.930 1.970 23,124 +0.00(+0.00%)
Dec 04, 2023 2.200 2.250 1.830 1.970 170,723 -0.17(-7.94%)
Dec 01, 2023 1.980 2.500 1.900 2.140 373,997 +0.19(+9.74%)
Nov 30, 2023 1.870 1.970 1.820 1.950 42,703 +0.07(+4.00%)
Nov 29, 2023 1.920 1.980 1.800 1.875 56,958 -0.03(-1.83%)
Nov 28, 2023 1.900 1.990 1.770 1.910 128,977 -0.05(-2.55%)
Nov 27, 2023 2.000 2.076 1.940 1.960 54,564 -0.04(-2.00%)
Nov 24, 2023 2.000 2.100 1.974 2.000 47,524 -0.02(-0.99%)
Nov 22, 2023 2.120 2.200 1.960 2.020 183,132 -0.06(-2.88%)
Nov 21, 2023 2.040 2.210 1.930 2.080 285,458 +0.14(+7.22%)
Nov 20, 2023 1.910 2.170 1.890 1.940 212,746 -0.05(-2.51%)
Nov 17, 2023 2.440 2.455 1.800 1.990 521,808 -0.47(-19.11%)
Nov 16, 2023 2.790 2.790 2.340 2.460 260,389 -0.29(-10.55%)
Nov 15, 2023 3.090 3.090 2.710 2.750 518,246 -0.39(-12.42%)
Nov 14, 2023 3.120 3.500 2.850 3.140 1,542,827 +0.09(+2.95%)
Nov 13, 2023 2.570 3.500 2.500 3.050 2,345,627 +0.64(+26.56%)
Nov 10, 2023 3.110 3.240 2.380 2.410 1,632,158 -0.58(-19.40%)
Nov 09, 2023 3.440 3.510 2.530 2.990 3,171,779 -0.56(-15.77%)
Nov 08, 2023 2.480 4.700 2.360 3.550 35,237,896 +1.18(+49.79%)
Nov 07, 2023 1.810 2.770 1.800 2.370 12,091,549 +0.37(+18.50%)
Nov 06, 2023 1.240 2.490 1.160 2.000 30,354,080 +0.73(+57.48%)
Nov 03, 2023 1.430 1.480 1.060 1.270 40,977,384 +0.42(+49.41%)
Nov 02, 2023 0.9000 0.9399 0.8200 0.8500 104,104 +0.76(+898.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.