Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

4.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 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 (%)
Oct 22, 2024 4.130 4.190 3.930 4.050 381,056 -0.07(-1.70%)
Oct 21, 2024 3.940 4.250 3.740 4.120 874,977 -0.02(-0.48%)
Oct 18, 2024 4.500 4.570 3.710 4.140 9,198,950 +0.71(+20.70%)
Oct 17, 2024 3.430 3.550 3.380 3.430 3,858,957 -0.07(-2.00%)
Oct 16, 2024 3.350 3.558 3.300 3.500 374,800 +0.08(+2.34%)
Oct 15, 2024 3.410 3.680 3.410 3.420 600,307 +0.02(+0.59%)
Oct 14, 2024 3.460 3.540 3.370 3.400 218,510 -0.16(-4.49%)
Oct 11, 2024 3.630 3.920 3.350 3.560 304,281 -0.04(-1.11%)
Oct 10, 2024 3.600 3.740 3.500 3.600 251,787 -0.07(-1.91%)
Oct 09, 2024 3.670 3.840 3.570 3.670 212,848 -0.10(-2.65%)
Oct 08, 2024 3.920 3.970 3.680 3.770 320,757 -0.14(-3.58%)
Oct 07, 2024 4.020 4.120 3.870 3.910 291,208 -0.33(-7.78%)
Oct 04, 2024 4.070 4.250 3.820 4.240 412,497 +0.13(+3.16%)
Oct 03, 2024 4.190 4.319 4.070 4.110 398,076 -0.17(-3.97%)
Oct 02, 2024 4.230 4.600 4.150 4.280 516,703 -0.05(-1.15%)
Oct 01, 2024 4.270 4.500 3.940 4.330 626,672 +0.09(+2.12%)
Sep 30, 2024 4.540 4.540 4.210 4.240 408,326 -0.36(-7.83%)
Sep 27, 2024 4.750 4.860 4.600 4.600 518,914 -0.29(-5.93%)
Sep 26, 2024 4.820 5.070 4.600 4.890 1,162,326 -0.50(-9.28%)
Sep 25, 2024 4.840 5.950 4.550 5.390 23,729,014 +1.37(+34.08%)
Sep 24, 2024 4.320 4.390 4.010 4.020 757,530 -0.67(-14.29%)
Sep 23, 2024 4.920 5.000 4.165 4.690 1,596,037 -0.78(-14.26%)
Sep 20, 2024 6.790 7.510 4.970 5.470 13,179,344 +0.44(+8.75%)
Sep 19, 2024 5.560 5.750 4.710 5.030 4,138,026 -0.22(-4.19%)
Sep 18, 2024 5.410 5.750 4.800 5.250 1,414,064 -1.00(-16.00%)
Sep 17, 2024 6.800 7.120 6.100 6.250 1,852,930 -1.46(-18.94%)
Sep 16, 2024 8.030 9.350 7.250 7.710 5,495,521 +0.16(+2.12%)
Sep 13, 2024 12.80 15.79 7.200 7.550 24,784,734 +3.15(+71.59%)
Sep 12, 2024 7.200 9.620 3.820 4.400 37,181,100 +1.34(+43.79%)
Sep 11, 2024 3.120 3.200 2.900 3.060 53,773 -0.08(-2.55%)
Sep 10, 2024 3.110 3.203 2.960 3.140 59,281 -0.07(-2.18%)
Sep 09, 2024 3.550 3.870 2.880 3.210 179,348 -0.71(-18.11%)
Sep 06, 2024 4.860 5.500 3.360 3.920 393,474 -0.91(-18.82%)
Sep 05, 2024 3.680 5.000 3.440 4.829 172,030 +1.32(+37.56%)
Sep 04, 2024 3.632 4.040 3.200 3.510 159,884 -0.34(-8.74%)
Sep 03, 2024 3.997 3.997 3.760 3.846 4,724 -0.08(-1.94%)
Aug 30, 2024 4.169 4.171 3.760 3.922 3,523 -0.25(-5.91%)
Aug 29, 2024 4.000 4.239 4.000 4.169 1,803 +0.09(+2.18%)
Aug 28, 2024 3.840 4.160 3.840 4.080 3,076 -0.31(-7.09%)
Aug 27, 2024 4.160 4.391 4.160 4.391 665 +0.23(+5.56%)
Aug 26, 2024 4.520 4.520 3.920 4.160 2,681 -0.16(-3.70%)
Aug 23, 2024 4.320 4.497 4.029 4.320 5,348 +0.04(+0.93%)
Aug 22, 2024 4.160 4.560 4.001 4.280 6,283 +0.28(+7.00%)
Aug 21, 2024 3.760 4.000 3.680 4.000 6,149 +0.18(+4.84%)
Aug 20, 2024 3.520 4.000 3.520 3.815 7,621 +0.30(+8.56%)
Aug 19, 2024 3.484 3.599 3.474 3.514 3,282 +0.03(+0.73%)
Aug 16, 2024 3.680 3.680 3.375 3.489 1,093 -0.13(-3.52%)
Aug 15, 2024 3.840 3.869 3.600 3.616 1,668 -0.10(-2.80%)
Aug 14, 2024 4.324 4.559 2.800 3.720 19,465 -0.96(-20.51%)
Aug 13, 2024 5.040 5.040 4.557 4.680 6,752 -0.04(-0.85%)
Aug 12, 2024 4.480 4.790 4.480 4.720 2,470 +0.00(+0.03%)
Aug 09, 2024 4.480 4.718 4.176 4.718 2,852 -0.03(-0.72%)
Aug 08, 2024 4.400 4.753 4.324 4.753 11,172 +0.38(+8.63%)
Aug 07, 2024 4.400 4.640 4.264 4.375 2,339 -0.18(-3.88%)
Aug 06, 2024 4.334 4.552 4.334 4.552 379 +0.22(+5.02%)
Aug 05, 2024 4.392 4.480 4.240 4.334 3,889 -0.18(-3.92%)
Aug 02, 2024 4.456 4.720 4.456 4.511 4,886 -0.07(-1.55%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.