Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

4.130 -0.560 (-11.94%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 24, 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 (%)
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 +3.32(+549.44%)
Sep 05, 2024 0.4600 0.6250 0.4300 0.6036 1,376,243 +0.16(+37.56%)
Sep 04, 2024 0.4540 0.5050 0.4000 0.4388 1,279,077 -0.04(-8.74%)
Sep 03, 2024 0.4996 0.4996 0.4700 0.4808 37,798 -0.01(-1.94%)
Aug 30, 2024 0.5211 0.5214 0.4700 0.4903 28,189 -0.03(-5.91%)
Aug 29, 2024 0.5000 0.5299 0.5000 0.5211 14,426 +0.01(+2.18%)
Aug 28, 2024 0.4800 0.5200 0.4800 0.5100 24,610 -0.04(-7.09%)
Aug 27, 2024 0.5200 0.5489 0.5200 0.5489 5,320 +0.03(+5.56%)
Aug 26, 2024 0.5650 0.5650 0.4900 0.5200 21,454 -0.02(-3.70%)
Aug 23, 2024 0.5400 0.5621 0.5036 0.5400 42,788 +0.01(+0.93%)
Aug 22, 2024 0.5200 0.5700 0.5001 0.5350 50,271 +0.04(+7.00%)
Aug 21, 2024 0.4700 0.5000 0.4600 0.5000 49,196 +0.02(+4.84%)
Aug 20, 2024 0.4400 0.5000 0.4400 0.4769 60,970 +0.04(+8.56%)
Aug 19, 2024 0.4355 0.4499 0.4343 0.4393 26,259 +0.00(+0.73%)
Aug 16, 2024 0.4600 0.4600 0.4219 0.4361 8,745 -0.02(-3.52%)
Aug 15, 2024 0.4800 0.4836 0.4500 0.4520 13,351 -0.01(-2.80%)
Aug 14, 2024 0.5405 0.5699 0.3500 0.4650 155,725 -0.12(-20.51%)
Aug 13, 2024 0.6300 0.6300 0.5696 0.5850 54,019 -0.01(-0.85%)
Aug 12, 2024 0.5600 0.5988 0.5600 0.5900 19,761 +0.00(+0.03%)
Aug 09, 2024 0.5600 0.5898 0.5220 0.5898 22,816 -0.00(-0.72%)
Aug 08, 2024 0.5500 0.5941 0.5405 0.5941 89,379 +0.05(+8.63%)
Aug 07, 2024 0.5500 0.5800 0.5330 0.5469 18,718 -0.02(-3.88%)
Aug 06, 2024 0.5418 0.5690 0.5418 0.5690 3,034 +0.03(+5.02%)
Aug 05, 2024 0.5490 0.5600 0.5300 0.5418 31,117 -0.02(-3.92%)
Aug 02, 2024 0.5570 0.5900 0.5570 0.5639 39,088 -0.01(-1.55%)
Aug 01, 2024 0.5726 0.5900 0.5570 0.5728 18,784 -0.01(-2.00%)
Jul 31, 2024 0.5801 0.6000 0.5600 0.5845 140,484 -0.00(-0.83%)
Jul 30, 2024 0.6000 0.6000 0.5700 0.5894 74,729 +0.01(+2.17%)
Jul 29, 2024 0.6399 0.6399 0.5500 0.5769 53,386 -0.06(-9.56%)
Jul 26, 2024 0.6155 0.6499 0.5919 0.6379 48,965 +0.02(+3.64%)
Jul 25, 2024 0.6300 0.6350 0.5925 0.6155 73,284 -0.01(-2.30%)
Jul 24, 2024 0.6400 0.6490 0.5850 0.6300 55,656 -0.02(-3.08%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.