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:

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

0.6300 -0.0200 (-3.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.6679 0.6680 0.6500 0.6500 8,214 +0.01(+2.33%)
Jul 22, 2024 0.6700 0.6690 0.6350 0.6352 10,443 -0.02(-2.43%)
Jul 19, 2024 0.6500 0.6665 0.6500 0.6510 3,406 +0.01(+0.84%)
Jul 18, 2024 0.6825 0.6999 0.6455 0.6456 18,460 -0.02(-2.62%)
Jul 17, 2024 0.7390 0.7400 0.6630 0.6630 46,534 -0.05(-7.03%)
Jul 16, 2024 0.7200 0.7250 0.7001 0.7131 11,423 -0.02(-2.95%)
Jul 15, 2024 0.7130 0.7499 0.6900 0.7348 31,453 -0.04(-4.74%)
Jul 12, 2024 0.7550 0.8000 0.7350 0.7714 284,629 +0.02(+2.17%)
Jul 11, 2024 0.7200 0.7932 0.7200 0.7550 54,699 -0.01(-0.66%)
Jul 10, 2024 0.7900 0.7868 0.7600 0.7600 13,270 -0.02(-2.44%)
Jul 09, 2024 0.7850 0.7850 0.7500 0.7790 8,559 +0.02(+2.50%)
Jul 08, 2024 0.7800 0.7800 0.7451 0.7600 31,764 +0.02(+2.01%)
Jul 05, 2024 0.7500 0.7700 0.7400 0.7450 11,135 -0.01(-1.31%)
Jul 03, 2024 0.7050 0.7900 0.6908 0.7549 78,134 +0.05(+6.56%)
Jul 02, 2024 0.7350 0.7450 0.6778 0.7084 35,563 -0.01(-1.62%)
Jul 01, 2024 0.6400 0.7373 0.6100 0.7201 63,611 +0.11(+18.05%)
Jun 28, 2024 0.6100 0.6100 0.6000 0.6100 53,194 +0.00(+0.00%)
Jun 27, 2024 0.6200 0.6200 0.6100 0.6100 8,284 +0.00(+0.00%)
Jun 26, 2024 0.6300 0.6250 0.6010 0.6100 4,523 +0.01(+1.84%)
Jun 25, 2024 0.5870 0.6105 0.5600 0.5990 30,588 +0.04(+6.87%)
Jun 24, 2024 0.5600 0.5605 0.5500 0.5605 12,406 -0.01(-1.67%)
Jun 21, 2024 0.5699 0.5700 0.5510 0.5700 33,838 -0.01(-1.72%)
Jun 20, 2024 0.6190 0.6190 0.5611 0.5800 18,580 -0.01(-1.81%)
Jun 18, 2024 0.6300 0.6300 0.5799 0.5907 20,008 -0.03(-4.83%)
Jun 17, 2024 0.6100 0.6350 0.5917 0.6207 15,491 +0.00(+0.11%)
Jun 14, 2024 0.6200 0.6300 0.6200 0.6200 6,116 +0.01(+0.81%)
Jun 13, 2024 0.6700 0.6700 0.6100 0.6150 18,318 -0.03(-3.91%)
Jun 12, 2024 0.6500 0.6732 0.6400 0.6400 11,264 -0.02(-3.03%)
Jun 11, 2024 0.6300 0.6900 0.6100 0.6600 22,615 +0.02(+2.48%)
Jun 10, 2024 0.6800 0.6800 0.6400 0.6440 13,656 +0.00(+0.63%)
Jun 07, 2024 0.6900 0.6900 0.6003 0.6400 9,558 -0.02(-3.26%)
Jun 06, 2024 0.6802 0.7200 0.5599 0.6616 49,913 -0.03(-4.54%)
Jun 05, 2024 0.7000 0.7099 0.6600 0.6931 13,252 -0.01(-0.80%)
Jun 04, 2024 0.6500 0.7049 0.6503 0.6987 9,373 -0.01(-0.89%)
Jun 03, 2024 0.7013 0.7125 0.6925 0.7050 7,230 +0.00(+0.53%)
May 31, 2024 0.7013 0.7325 0.7013 0.7013 4,595 +0.00(+0.00%)
May 30, 2024 0.7110 0.7300 0.6950 0.7013 25,077 -0.02(-2.60%)
May 29, 2024 0.7100 0.7455 0.6900 0.7200 27,305 -0.00(-0.01%)
May 28, 2024 0.7434 0.7434 0.7000 0.7201 28,610 -0.02(-3.11%)
May 24, 2024 0.7484 0.7484 0.7279 0.7432 6,375 -0.01(-0.68%)
May 23, 2024 0.7008 0.7485 0.7008 0.7483 21,680 -0.00(-0.03%)
May 22, 2024 0.7400 0.7570 0.7300 0.7485 8,914 -0.01(-1.12%)
May 21, 2024 0.7790 0.7900 0.7000 0.7570 36,869 -0.04(-5.36%)
May 20, 2024 0.7900 0.8770 0.7700 0.7999 23,875 -0.05(-6.28%)
May 17, 2024 0.8701 0.8924 0.7321 0.8535 16,999 -0.02(-2.46%)
May 16, 2024 0.8600 0.9175 0.8600 0.8750 8,720 +0.01(+0.57%)
May 15, 2024 0.9000 0.9199 0.7800 0.8700 44,276 -0.11(-11.21%)
May 14, 2024 0.9000 0.9800 0.9000 0.9798 71,767 +0.10(+11.53%)
May 13, 2024 0.8483 0.9200 0.8200 0.8785 52,127 -0.01(-1.18%)
May 10, 2024 0.8400 0.9000 0.8400 0.8890 30,629 +0.05(+5.83%)
May 09, 2024 0.8000 0.8500 0.8000 0.8400 7,688 -0.02(-2.33%)
May 08, 2024 0.8500 0.8700 0.8425 0.8600 13,110 +0.01(+1.18%)
May 07, 2024 0.8400 0.8950 0.8400 0.8500 11,330 +0.01(+1.07%)
May 06, 2024 0.8500 0.8675 0.8300 0.8410 16,310 -0.01(-1.06%)
May 03, 2024 0.8198 0.8700 0.8101 0.8500 16,541 +0.04(+4.93%)
May 02, 2024 0.8000 0.8200 0.7601 0.8101 24,342 +0.03(+3.94%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.