NasdaqCM - Delayed Quote USD
Tenon Medical, Inc. (TNON)
1.1200
+0.0100
+(0.90%)
At close: May 19 at 4:00:00 PM EDT
1.1300
+0.01
+(0.89%)
After hours: May 19 at 7:46:07 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 1.1200 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 126,200 |
| May 16, 2025 | 1.0900 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 131,400 |
| May 15, 2025 | 1.1100 | 1.1440 | 1.0800 | 1.1000 | 1.1000 | 245,900 |
| May 14, 2025 | 1.1500 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 392,100 |
| May 13, 2025 | 1.2800 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 570,200 |
| May 12, 2025 | 1.1400 | 1.3500 | 1.1300 | 1.3100 | 1.3100 | 1,279,500 |
| May 9, 2025 | 1.1100 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 280,400 |
| May 8, 2025 | 1.0700 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 558,800 |
| May 7, 2025 | 1.1100 | 1.1130 | 1.0700 | 1.0900 | 1.0900 | 259,400 |
| May 6, 2025 | 1.1250 | 1.1450 | 1.0900 | 1.1000 | 1.1000 | 155,900 |
| May 5, 2025 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 128,100 |
| May 2, 2025 | 1.1900 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 359,700 |
| May 1, 2025 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 174,100 |
| Apr 30, 2025 | 1.1500 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 291,200 |
| Apr 29, 2025 | 1.1500 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 288,200 |
| Apr 28, 2025 | 1.1800 | 1.2100 | 1.1450 | 1.1900 | 1.1900 | 381,600 |
| Apr 25, 2025 | 1.1700 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 283,400 |
| Apr 24, 2025 | 1.1300 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 476,600 |
| Apr 23, 2025 | 1.1300 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 391,400 |
| Apr 22, 2025 | 1.1000 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 369,700 |
| Apr 21, 2025 | 1.1100 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 540,600 |
| Apr 17, 2025 | 1.1100 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 277,400 |
| Apr 16, 2025 | 1.0800 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 313,300 |
| Apr 15, 2025 | 1.1300 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 298,400 |
| Apr 14, 2025 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 363,700 |
| Apr 11, 2025 | 1.1300 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 484,200 |
| Apr 10, 2025 | 1.1500 | 1.2000 | 1.0310 | 1.0900 | 1.0900 | 734,600 |
| Apr 9, 2025 | 1.1200 | 1.2700 | 1.0800 | 1.1500 | 1.1500 | 1,691,700 |
| Apr 8, 2025 | 1.2000 | 1.2480 | 1.0410 | 1.0900 | 1.0900 | 918,700 |
| Apr 7, 2025 | 1.2000 | 1.3000 | 1.0900 | 1.1600 | 1.1600 | 812,400 |
| Apr 4, 2025 | 1.2800 | 1.3300 | 1.1500 | 1.2000 | 1.2000 | 872,300 |
| Apr 3, 2025 | 1.3500 | 1.4700 | 1.2900 | 1.3300 | 1.3300 | 772,500 |
| Apr 2, 2025 | 1.6100 | 1.7500 | 1.4350 | 1.4700 | 1.4700 | 1,582,200 |
| Apr 1, 2025 | 2.1200 | 2.1400 | 1.6100 | 1.6900 | 1.6900 | 2,585,300 |
| Mar 31, 2025 | 2.3000 | 2.5800 | 2.0400 | 2.1100 | 2.1100 | 2,860,500 |
| Mar 28, 2025 | 2.5000 | 2.8000 | 2.0100 | 2.4700 | 2.4700 | 5,225,000 |
| Mar 27, 2025 | 2.6200 | 3.2600 | 2.6150 | 2.8000 | 2.8000 | 41,347,300 |
| Mar 26, 2025 | 3.1500 | 3.2000 | 2.3600 | 2.4200 | 2.4200 | 18,117,800 |
| Mar 25, 2025 | 4.3100 | 5.8500 | 3.2700 | 3.7500 | 3.7500 | 291,731,100 |
| Mar 24, 2025 | 0.9900 | 1.0000 | 0.9100 | 0.9780 | 0.9780 | 18,158,900 |
| Mar 21, 2025 | 0.9800 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 154,400 |
| Mar 20, 2025 | 1.2000 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 155,200 |
| Mar 19, 2025 | 1.1700 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 152,600 |
| Mar 18, 2025 | 1.0900 | 1.1900 | 1.0400 | 1.1400 | 1.1400 | 254,100 |
| Mar 17, 2025 | 0.9700 | 1.1370 | 0.9700 | 1.1200 | 1.1200 | 444,600 |
| Mar 14, 2025 | 1.0000 | 1.0000 | 0.9500 | 0.9860 | 0.9860 | 387,600 |
| Mar 13, 2025 | 1.0900 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 461,600 |
| Mar 12, 2025 | 1.0900 | 1.2200 | 1.0700 | 1.1100 | 1.1100 | 1,952,000 |
| Mar 11, 2025 | 1.8200 | 2.0000 | 1.4800 | 1.5100 | 1.5100 | 42,851,000 |
| Mar 10, 2025 | 1.3100 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 4,159,100 |
| Mar 7, 2025 | 1.3200 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 29,900 |
| Mar 6, 2025 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 31,500 |
| Mar 5, 2025 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 18,600 |
| Mar 4, 2025 | 1.2000 | 1.3100 | 1.1500 | 1.2600 | 1.2600 | 32,300 |
| Mar 3, 2025 | 1.3400 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 36,600 |
| Feb 28, 2025 | 1.3500 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 33,900 |
| Feb 27, 2025 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 29,700 |
| Feb 26, 2025 | 1.2900 | 1.4200 | 1.2800 | 1.4200 | 1.4200 | 49,200 |
| Feb 25, 2025 | 1.3900 | 1.3900 | 1.1300 | 1.3110 | 1.3110 | 101,700 |
| Feb 24, 2025 | 1.3700 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 86,900 |
| Feb 21, 2025 | 1.4500 | 1.4800 | 1.3600 | 1.3900 | 1.3900 | 66,500 |
| Feb 20, 2025 | 1.4300 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 74,100 |
| Feb 19, 2025 | 1.5900 | 1.5900 | 1.4200 | 1.4500 | 1.4500 | 194,900 |
| Feb 18, 2025 | 1.4800 | 1.5850 | 1.4100 | 1.5300 | 1.5300 | 336,400 |
| Feb 14, 2025 | 1.4700 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 38,000 |
| Feb 13, 2025 | 1.4600 | 1.4780 | 1.3700 | 1.4600 | 1.4600 | 56,300 |
| Feb 12, 2025 | 1.3900 | 1.4650 | 1.3700 | 1.4400 | 1.4400 | 53,800 |
| Feb 11, 2025 | 1.4600 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 77,100 |
| Feb 10, 2025 | 1.4800 | 1.4800 | 1.4000 | 1.4550 | 1.4550 | 59,300 |
| Feb 7, 2025 | 1.5400 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 73,700 |
| Feb 6, 2025 | 1.5400 | 1.5800 | 1.4600 | 1.5390 | 1.5390 | 73,300 |
| Feb 5, 2025 | 1.5700 | 1.5950 | 1.5200 | 1.5500 | 1.5500 | 77,000 |
| Feb 4, 2025 | 1.5900 | 1.6200 | 1.5000 | 1.5500 | 1.5500 | 85,800 |
| Feb 3, 2025 | 1.5980 | 1.5980 | 1.4900 | 1.5900 | 1.5900 | 88,000 |
| Jan 31, 2025 | 1.6410 | 1.7200 | 1.5700 | 1.6200 | 1.6200 | 87,800 |
| Jan 30, 2025 | 1.6200 | 1.6300 | 1.5620 | 1.6100 | 1.6100 | 24,100 |
| Jan 29, 2025 | 1.6700 | 1.6700 | 1.5170 | 1.6250 | 1.6250 | 79,700 |
| Jan 28, 2025 | 1.6250 | 1.6850 | 1.5600 | 1.6700 | 1.6700 | 73,400 |
| Jan 27, 2025 | 1.7400 | 1.7400 | 1.5400 | 1.6300 | 1.6300 | 166,900 |
| Jan 24, 2025 | 1.7270 | 1.8000 | 1.7100 | 1.7600 | 1.7600 | 130,300 |
| Jan 23, 2025 | 1.8200 | 1.8400 | 1.7510 | 1.8000 | 1.8000 | 65,400 |
| Jan 22, 2025 | 1.7600 | 1.8700 | 1.7600 | 1.8100 | 1.8100 | 92,500 |
| Jan 21, 2025 | 1.8100 | 1.8100 | 1.6800 | 1.7800 | 1.7800 | 143,000 |
| Jan 17, 2025 | 1.7500 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 38,600 |
| Jan 16, 2025 | 1.7900 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 100,800 |
| Jan 15, 2025 | 1.6800 | 1.7390 | 1.6600 | 1.6900 | 1.6900 | 107,000 |
| Jan 14, 2025 | 1.7200 | 1.7900 | 1.6500 | 1.6700 | 1.6700 | 95,600 |
| Jan 13, 2025 | 1.8100 | 1.8580 | 1.6900 | 1.7300 | 1.7300 | 86,600 |
| Jan 10, 2025 | 1.8600 | 1.8900 | 1.7700 | 1.8400 | 1.8400 | 72,000 |
| Jan 8, 2025 | 2.0600 | 2.0840 | 1.8500 | 1.8500 | 1.8500 | 147,800 |
| Jan 7, 2025 | 2.1900 | 2.2500 | 2.0100 | 2.1050 | 2.1050 | 64,700 |
| Jan 6, 2025 | 2.1700 | 2.2990 | 2.1700 | 2.2000 | 2.2000 | 116,400 |
| Jan 3, 2025 | 2.2300 | 2.2500 | 2.0500 | 2.1800 | 2.1800 | 212,900 |
| Jan 2, 2025 | 1.9400 | 2.1800 | 1.9400 | 2.1500 | 2.1500 | 419,200 |
| Dec 31, 2024 | 1.8900 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 214,400 |
| Dec 30, 2024 | 1.7800 | 1.9600 | 1.7200 | 1.9100 | 1.9100 | 241,700 |
| Dec 27, 2024 | 1.7600 | 1.8800 | 1.6800 | 1.8100 | 1.8100 | 218,100 |
| Dec 26, 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 110,000 |
| Dec 24, 2024 | 1.7100 | 1.7900 | 1.6700 | 1.7800 | 1.7800 | 81,300 |
| Dec 23, 2024 | 1.8000 | 1.8400 | 1.7200 | 1.7400 | 1.7400 | 118,500 |
| Dec 20, 2024 | 1.9500 | 1.9700 | 1.8400 | 1.8400 | 1.8400 | 259,800 |
| Dec 19, 2024 | 1.8400 | 1.9500 | 1.8100 | 1.9200 | 1.9200 | 262,900 |
| Dec 18, 2024 | 1.9100 | 1.9600 | 1.8400 | 1.8500 | 1.8500 | 99,200 |
| Dec 17, 2024 | 1.9100 | 1.9690 | 1.8200 | 1.9100 | 1.9100 | 179,900 |
| Dec 16, 2024 | 1.9400 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 225,400 |
| Dec 13, 2024 | 2.0200 | 2.0580 | 1.9550 | 1.9600 | 1.9600 | 203,200 |
| Dec 12, 2024 | 2.0400 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 36,700 |
| Dec 11, 2024 | 2.0500 | 2.1300 | 2.0020 | 2.0800 | 2.0800 | 106,800 |
| Dec 10, 2024 | 2.1300 | 2.2100 | 1.8600 | 2.1400 | 2.1400 | 401,600 |
| Dec 9, 2024 | 2.2100 | 2.3000 | 2.1150 | 2.1200 | 2.1200 | 242,300 |
| Dec 6, 2024 | 2.1800 | 2.2400 | 2.1650 | 2.1800 | 2.1800 | 124,600 |
| Dec 5, 2024 | 2.1900 | 2.2400 | 2.0900 | 2.2100 | 2.2100 | 152,100 |
| Dec 4, 2024 | 2.2100 | 2.2400 | 2.1410 | 2.1900 | 2.1900 | 97,700 |
| Dec 3, 2024 | 2.2600 | 2.2690 | 2.1300 | 2.2000 | 2.2000 | 190,100 |
| Dec 2, 2024 | 2.2900 | 2.3110 | 2.2300 | 2.2800 | 2.2800 | 99,600 |
| Nov 29, 2024 | 2.2800 | 2.3300 | 2.2700 | 2.2900 | 2.2900 | 61,900 |
| Nov 27, 2024 | 2.3300 | 2.3700 | 2.2000 | 2.3400 | 2.3400 | 173,400 |
| Nov 26, 2024 | 2.5100 | 2.5100 | 2.3440 | 2.4000 | 2.4000 | 164,000 |
| Nov 25, 2024 | 2.5400 | 2.5500 | 2.4300 | 2.5200 | 2.5200 | 92,900 |
| Nov 22, 2024 | 2.5300 | 2.5900 | 2.5300 | 2.5400 | 2.5400 | 70,000 |
| Nov 21, 2024 | 2.5800 | 2.6600 | 2.4800 | 2.6300 | 2.6300 | 142,200 |
| Nov 20, 2024 | 2.5700 | 2.5700 | 2.4600 | 2.5300 | 2.5300 | 99,900 |
| Nov 19, 2024 | 2.4500 | 2.5700 | 2.4000 | 2.5400 | 2.5400 | 127,600 |
| Nov 18, 2024 | 2.7000 | 2.7610 | 2.4600 | 2.4900 | 2.4900 | 178,200 |
| Nov 15, 2024 | 2.6900 | 2.7700 | 2.6110 | 2.7100 | 2.7100 | 145,000 |
| Nov 14, 2024 | 3.0000 | 3.0000 | 2.6500 | 2.8100 | 2.8100 | 429,700 |
| Nov 13, 2024 | 3.4600 | 3.4600 | 3.2200 | 3.3000 | 3.3000 | 398,000 |
| Nov 12, 2024 | 3.3800 | 3.5700 | 3.3800 | 3.4400 | 3.4400 | 268,300 |
| Nov 11, 2024 | 3.2500 | 3.5200 | 3.2500 | 3.4600 | 3.4600 | 261,700 |
| Nov 8, 2024 | 3.3100 | 3.4300 | 3.2200 | 3.3300 | 3.3300 | 212,200 |
| Nov 7, 2024 | 3.3500 | 3.4500 | 3.3200 | 3.3900 | 3.3900 | 172,800 |
| Nov 6, 2024 | 3.5200 | 3.5500 | 3.3800 | 3.3800 | 3.3800 | 196,000 |
| Nov 5, 2024 | 3.4700 | 3.6000 | 3.3700 | 3.4900 | 3.4900 | 236,800 |
| Nov 4, 2024 | 3.7200 | 3.7200 | 3.4100 | 3.4300 | 3.4300 | 455,500 |
| Nov 1, 2024 | 3.7800 | 3.9300 | 3.6350 | 3.7500 | 3.7500 | 808,700 |
| Oct 31, 2024 | 3.8600 | 4.1200 | 3.5510 | 3.9300 | 3.9300 | 20,891,200 |
| Oct 30, 2024 | 3.4600 | 3.5000 | 3.2220 | 3.2600 | 3.2600 | 2,452,400 |
| Oct 29, 2024 | 3.5900 | 3.6300 | 3.4800 | 3.4900 | 3.4900 | 164,800 |
| Oct 28, 2024 | 3.7200 | 3.7300 | 3.5900 | 3.6200 | 3.6200 | 192,000 |
| Oct 25, 2024 | 3.6500 | 3.7590 | 3.5800 | 3.6200 | 3.6200 | 255,500 |
| Oct 24, 2024 | 3.8100 | 3.9590 | 3.6400 | 3.6600 | 3.6600 | 308,100 |
| Oct 23, 2024 | 3.9600 | 4.0400 | 3.7800 | 3.9300 | 3.9300 | 322,100 |
| Oct 22, 2024 | 4.1300 | 4.1900 | 3.9300 | 4.0500 | 4.0500 | 381,600 |
| Oct 21, 2024 | 3.9400 | 4.2500 | 3.7400 | 4.1200 | 4.1200 | 877,700 |
| Oct 18, 2024 | 4.5000 | 4.5700 | 3.7100 | 4.1400 | 4.1400 | 9,198,900 |
| Oct 17, 2024 | 3.4300 | 3.5500 | 3.3800 | 3.4300 | 3.4300 | 3,958,500 |
| Oct 16, 2024 | 3.3500 | 3.5590 | 3.3000 | 3.5000 | 3.5000 | 375,900 |
| Oct 15, 2024 | 3.4100 | 3.6800 | 3.4100 | 3.4200 | 3.4200 | 613,900 |
| Oct 14, 2024 | 3.4600 | 3.5400 | 3.3700 | 3.4000 | 3.4000 | 219,400 |
| Oct 11, 2024 | 3.6300 | 3.9200 | 3.3500 | 3.5600 | 3.5600 | 304,300 |
| Oct 10, 2024 | 3.6000 | 3.7400 | 3.5000 | 3.6000 | 3.6000 | 251,900 |
| Oct 9, 2024 | 3.6700 | 3.8400 | 3.5700 | 3.6700 | 3.6700 | 213,100 |
| Oct 8, 2024 | 3.9200 | 3.9700 | 3.6800 | 3.7700 | 3.7700 | 321,500 |
| Oct 7, 2024 | 4.0200 | 4.1200 | 3.8700 | 3.9100 | 3.9100 | 292,000 |
| Oct 4, 2024 | 4.0700 | 4.2500 | 3.8200 | 4.2400 | 4.2400 | 413,300 |
| Oct 3, 2024 | 4.1900 | 4.3190 | 4.0700 | 4.1100 | 4.1100 | 401,600 |
| Oct 2, 2024 | 4.2300 | 4.6000 | 4.1500 | 4.2800 | 4.2800 | 520,200 |
| Oct 1, 2024 | 4.2700 | 4.5000 | 3.9400 | 4.3300 | 4.3300 | 627,200 |
| Sep 30, 2024 | 4.5400 | 4.5400 | 4.2100 | 4.2400 | 4.2400 | 406,300 |
| Sep 27, 2024 | 4.7500 | 4.8600 | 4.6000 | 4.6000 | 4.6000 | 518,900 |
| Sep 26, 2024 | 4.8200 | 5.0700 | 4.6000 | 4.8900 | 4.8900 | 1,173,400 |
| Sep 25, 2024 | 4.8400 | 5.9500 | 4.5500 | 5.3900 | 5.3900 | 23,751,700 |
| Sep 24, 2024 | 4.3200 | 4.3900 | 4.0100 | 4.0200 | 4.0200 | 760,200 |
| Sep 23, 2024 | 4.9200 | 5.0000 | 4.1650 | 4.6900 | 4.6900 | 1,604,000 |
| Sep 20, 2024 | 6.7900 | 7.5100 | 4.9700 | 5.4700 | 5.4700 | 13,179,200 |
| Sep 19, 2024 | 5.5600 | 5.7500 | 4.7100 | 5.0300 | 5.0300 | 4,332,600 |
| Sep 18, 2024 | 5.4100 | 5.7500 | 4.8000 | 5.2500 | 5.2500 | 1,419,800 |
| Sep 17, 2024 | 6.8000 | 7.1200 | 6.1000 | 6.2500 | 6.2500 | 1,862,700 |
| Sep 16, 2024 | 8.0300 | 9.3500 | 7.2500 | 7.7100 | 7.7100 | 5,529,300 |
| Sep 13, 2024 | 12.8000 | 15.7880 | 7.2000 | 7.5500 | 7.5500 | 24,784,600 |
| Sep 12, 2024 | 7.2000 | 9.6200 | 3.8200 | 4.4000 | 4.4000 | 37,198,100 |
| Sep 11, 2024 | 3.1200 | 3.2000 | 2.9000 | 3.0600 | 3.0600 | 53,700 |
| Sep 10, 2024 | 3.1100 | 3.2030 | 2.9600 | 3.1400 | 3.1400 | 61,900 |
| Sep 9, 2024 | 3.5500 | 3.8700 | 2.8800 | 3.2100 | 3.2100 | 179,300 |
| Sep 6, 2024 | 1:8 Stock Splits | |||||
| Sep 6, 2024 | 4.8600 | 5.5000 | 3.3600 | 3.9200 | 3.9200 | 393,500 |
| Sep 5, 2024 | 3.6800 | 5.0000 | 3.4400 | 4.8320 | 4.8320 | 172,175 |
| Sep 4, 2024 | 3.6320 | 4.0400 | 3.2000 | 3.5120 | 3.5120 | 160,638 |
| Sep 3, 2024 | 4.0000 | 4.0000 | 3.7600 | 3.8480 | 3.8480 | 4,725 |
| Aug 30, 2024 | 4.1680 | 4.1680 | 3.7600 | 3.9200 | 3.9200 | 3,525 |
| Aug 29, 2024 | 4.0000 | 4.2400 | 4.0000 | 4.1680 | 4.1680 | 1,800 |
| Aug 28, 2024 | 3.8400 | 4.1600 | 3.8400 | 4.0800 | 4.0800 | 3,075 |
| Aug 27, 2024 | 4.1600 | 4.3920 | 4.1600 | 4.3920 | 4.3920 | 725 |
| Aug 26, 2024 | 4.5200 | 4.5200 | 3.9200 | 4.1600 | 4.1600 | 2,688 |
| Aug 23, 2024 | 4.3120 | 4.4960 | 4.0320 | 4.3200 | 4.3200 | 5,350 |
| Aug 22, 2024 | 4.1600 | 4.5600 | 4.0000 | 4.2800 | 4.2800 | 6,288 |
| Aug 21, 2024 | 3.7360 | 4.0000 | 3.6800 | 4.0000 | 4.0000 | 6,138 |
| Aug 20, 2024 | 3.5200 | 4.0000 | 3.5200 | 3.8160 | 3.8160 | 7,900 |
| Aug 19, 2024 | 3.4880 | 3.6000 | 3.4720 | 3.5120 | 3.5120 | 3,288 |
| Aug 16, 2024 | 3.6800 | 3.6800 | 3.3760 | 3.4880 | 3.4880 | 1,063 |
| Aug 15, 2024 | 3.8720 | 3.8720 | 3.6000 | 3.6160 | 3.6160 | 1,675 |
| Aug 14, 2024 | 4.3280 | 4.5600 | 2.8000 | 3.7200 | 3.7200 | 19,463 |
| Aug 13, 2024 | 5.0400 | 5.0400 | 4.5600 | 4.6800 | 4.6800 | 6,750 |
| Aug 12, 2024 | 4.4800 | 4.7920 | 4.4800 | 4.7200 | 4.7200 | 2,475 |
| Aug 9, 2024 | 4.4800 | 4.7200 | 4.1760 | 4.7200 | 4.7200 | 2,850 |
| Aug 8, 2024 | 4.4000 | 4.7520 | 4.3280 | 4.7520 | 4.7520 | 11,238 |
| Aug 7, 2024 | 4.4000 | 4.6400 | 4.2640 | 4.3760 | 4.3760 | 2,338 |
| Aug 6, 2024 | 4.3360 | 4.5520 | 4.3360 | 4.5520 | 4.5520 | 375 |
| Aug 5, 2024 | 4.3920 | 4.4800 | 4.2400 | 4.3360 | 4.3360 | 3,888 |
| Aug 2, 2024 | 4.4560 | 4.7200 | 4.4560 | 4.5120 | 4.5120 | 4,888 |
| Aug 1, 2024 | 4.5840 | 4.7200 | 4.4560 | 4.5840 | 4.5840 | 2,475 |
| Jul 31, 2024 | 4.6400 | 4.8000 | 4.4800 | 4.6800 | 4.6800 | 17,563 |
| Jul 30, 2024 | 4.8000 | 4.8000 | 4.5600 | 4.7120 | 4.7120 | 9,338 |
| Jul 29, 2024 | 5.1200 | 5.1200 | 4.4000 | 4.6160 | 4.6160 | 6,663 |
| Jul 26, 2024 | 4.9280 | 5.2000 | 4.7360 | 5.1040 | 5.1040 | 6,125 |
| Jul 25, 2024 | 5.0400 | 5.0800 | 4.7360 | 4.9280 | 4.9280 | 9,263 |
| Jul 24, 2024 | 5.1280 | 5.1920 | 4.6800 | 5.0400 | 5.0400 | 6,963 |
| Jul 23, 2024 | 5.3440 | 5.3440 | 5.2000 | 5.2000 | 5.2000 | 1,025 |
| Jul 22, 2024 | 5.3520 | 5.3520 | 5.0800 | 5.0800 | 5.0800 | 1,300 |
| Jul 19, 2024 | 5.2000 | 5.3360 | 5.2000 | 5.2080 | 5.2080 | 413 |
| Jul 18, 2024 | 5.4640 | 5.6000 | 5.1680 | 5.1680 | 5.1680 | 2,313 |
| Jul 17, 2024 | 5.9120 | 5.9200 | 5.3040 | 5.3040 | 5.3040 | 5,813 |
| Jul 16, 2024 | 5.7600 | 5.8000 | 5.6000 | 5.7040 | 5.7040 | 1,425 |
| Jul 15, 2024 | 5.7040 | 6.0000 | 5.5200 | 5.8800 | 5.8800 | 3,938 |
| Jul 12, 2024 | 6.0400 | 6.4000 | 5.8800 | 6.1680 | 6.1680 | 35,575 |
| Jul 11, 2024 | 5.7600 | 6.3440 | 5.7600 | 6.0400 | 6.0400 | 6,838 |
| Jul 10, 2024 | 6.2960 | 6.2960 | 6.0800 | 6.0800 | 6.0800 | 1,663 |
| Jul 9, 2024 | 6.2800 | 6.2800 | 6.0000 | 6.2320 | 6.2320 | 1,063 |
| Jul 8, 2024 | 6.2400 | 6.2400 | 5.9600 | 6.0800 | 6.0800 | 3,975 |
| Jul 5, 2024 | 6.0000 | 6.1600 | 5.9200 | 5.9600 | 5.9600 | 1,363 |
| Jul 3, 2024 | 5.6400 | 6.3200 | 5.5280 | 6.0400 | 6.0400 | 9,763 |
| Jul 2, 2024 | 5.8800 | 5.9600 | 5.4240 | 5.6640 | 5.6640 | 4,450 |
| Jul 1, 2024 | 5.0960 | 5.8960 | 4.8800 | 5.7600 | 5.7600 | 7,950 |
| Jun 28, 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8800 | 4.8800 | 6,650 |
| Jun 27, 2024 | 4.9600 | 4.9600 | 4.8800 | 4.8800 | 4.8800 | 1,038 |
| Jun 26, 2024 | 5.0000 | 5.0000 | 4.8080 | 4.8800 | 4.8800 | 563 |
| Jun 25, 2024 | 4.6960 | 4.8880 | 4.4800 | 4.7920 | 4.7920 | 3,825 |
| Jun 24, 2024 | 4.4800 | 4.4880 | 4.4000 | 4.4880 | 4.4880 | 1,550 |
| Jun 21, 2024 | 4.5600 | 4.5600 | 4.4080 | 4.5600 | 4.5600 | 4,225 |
| Jun 20, 2024 | 4.9520 | 4.9520 | 4.4880 | 4.6400 | 4.6400 | 2,325 |
| Jun 18, 2024 | 5.0400 | 5.0400 | 4.6400 | 4.7280 | 4.7280 | 2,500 |
| Jun 17, 2024 | 4.8800 | 5.0800 | 4.7360 | 4.9680 | 4.9680 | 1,938 |
| Jun 14, 2024 | 4.9600 | 5.0400 | 4.9600 | 4.9600 | 4.9600 | 763 |
| Jun 13, 2024 | 5.3600 | 5.3600 | 4.8800 | 4.9200 | 4.9200 | 2,288 |
| Jun 12, 2024 | 5.2000 | 5.3840 | 5.1200 | 5.1200 | 5.1200 | 1,413 |
| Jun 11, 2024 | 5.0400 | 5.5200 | 4.8800 | 5.2800 | 5.2800 | 2,825 |
| Jun 10, 2024 | 5.4400 | 5.4400 | 5.1200 | 5.1520 | 5.1520 | 1,713 |
| Jun 7, 2024 | 5.5200 | 5.5200 | 4.8000 | 5.1200 | 5.1200 | 1,200 |
| Jun 6, 2024 | 5.4400 | 5.7600 | 4.4800 | 5.2960 | 5.2960 | 6,238 |
| Jun 5, 2024 | 5.6000 | 5.6800 | 5.2800 | 5.5440 | 5.5440 | 1,663 |
| Jun 4, 2024 | 5.2080 | 5.6400 | 5.2000 | 5.5920 | 5.5920 | 1,175 |
| Jun 3, 2024 | 5.6080 | 5.7040 | 5.5440 | 5.6400 | 5.6400 | 900 |
| May 31, 2024 | 5.6080 | 5.8640 | 5.6080 | 5.6080 | 5.6080 | 575 |
| May 30, 2024 | 5.6880 | 5.8400 | 5.5600 | 5.6080 | 5.6080 | 3,138 |
| May 29, 2024 | 5.6800 | 5.9680 | 5.5200 | 5.7600 | 5.7600 | 3,450 |
| May 28, 2024 | 5.9440 | 5.9440 | 5.6000 | 5.7600 | 5.7600 | 3,575 |
| May 24, 2024 | 5.9840 | 5.9840 | 5.8240 | 5.9440 | 5.9440 | 800 |
| May 23, 2024 | 5.6080 | 5.9920 | 5.6080 | 5.9840 | 5.9840 | 2,713 |
| May 22, 2024 | 5.9200 | 6.0560 | 5.8400 | 5.9840 | 5.9840 | 1,113 |
| May 21, 2024 | 6.2320 | 6.3200 | 5.6000 | 6.0560 | 6.0560 | 4,613 |
| May 20, 2024 | 6.2960 | 7.0160 | 6.1600 | 6.4000 | 6.4000 | 2,988 |
Related Tickers
TIVC Tivic Health Systems, Inc.
4.2900
+0.47%
ALUR Allurion Technologies Inc.
3.0600
-3.47%
INBS Intelligent Bio Solutions Inc.
1.2350
+1.23%
RSLS ReShape Lifesciences Inc.
6.47
+3.03%
NAOV NanoVibronix, Inc.
1.3000
+5.69%
BJDX Bluejay Diagnostics, Inc.
1.9300
+7.82%
SINT Sintx Technologies, Inc.
3.1600
0.00%
VERO Venus Concept Inc.
2.2000
0.00%
AXDX Accelerate Diagnostics, Inc.
0.0340
0.00%
AEMD Aethlon Medical, Inc.
0.4149
+3.03%