Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

1.400 -0.020 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 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 (%)
Aug 19, 2025 1.390 1.540 1.380 1.400 1,290,054 -0.02(-1.41%)
Aug 18, 2025 1.370 1.450 1.360 1.420 438,114 +0.03(+2.16%)
Aug 15, 2025 1.390 1.410 1.370 1.390 345,304 -0.01(-0.71%)
Aug 14, 2025 1.360 1.450 1.330 1.400 1,391,443 -0.27(-16.17%)
Aug 13, 2025 1.490 1.740 1.465 1.670 3,408,831 +0.20(+13.61%)
Aug 12, 2025 1.370 1.490 1.350 1.470 1,122,732 +0.09(+6.52%)
Aug 11, 2025 1.380 1.400 1.330 1.380 568,421 -0.01(-0.72%)
Aug 08, 2025 1.370 1.430 1.300 1.390 1,405,501 +0.04(+2.96%)
Aug 07, 2025 1.380 1.440 1.330 1.350 1,726,445 -0.05(-3.57%)
Aug 06, 2025 1.510 1.630 1.355 1.400 17,947,460 +0.00(+0.00%)
Aug 05, 2025 1.380 1.550 1.340 1.400 2,854,870 +0.00(+0.00%)
Aug 04, 2025 1.310 1.450 1.180 1.400 4,726,725 -0.06(-4.11%)
Aug 01, 2025 1.260 2.480 1.221 1.460 235,717,728 +0.44(+43.14%)
Jul 31, 2025 1.010 1.029 0.9702 1.020 195,074 +0.01(+0.99%)
Jul 30, 2025 1.050 1.060 0.9916 1.010 139,187 -0.04(-3.81%)
Jul 29, 2025 1.100 1.105 1.040 1.050 153,719 -0.04(-3.67%)
Jul 28, 2025 1.060 1.100 1.060 1.090 148,107 +0.03(+2.83%)
Jul 25, 2025 1.100 1.100 1.040 1.060 137,803 -0.03(-2.75%)
Jul 24, 2025 1.100 1.110 1.070 1.090 86,073 -0.01(-0.91%)
Jul 23, 2025 1.110 1.120 1.070 1.100 160,121 -0.01(-0.90%)
Jul 22, 2025 1.150 1.175 1.080 1.110 201,745 -0.03(-2.63%)
Jul 21, 2025 1.050 1.160 1.050 1.140 265,180 +0.08(+8.06%)
Jul 18, 2025 1.080 1.080 1.040 1.055 156,740 -0.03(-2.31%)
Jul 17, 2025 1.020 1.100 1.020 1.080 254,040 +0.06(+5.88%)
Jul 16, 2025 1.010 1.050 1.010 1.020 192,423 +0.00(+0.00%)
Jul 15, 2025 1.030 1.040 1.000 1.020 80,528 -0.01(-0.97%)
Jul 14, 2025 1.020 1.050 1.000 1.030 245,908 +0.01(+0.98%)
Jul 11, 2025 1.100 1.100 1.000 1.020 203,764 -0.07(-6.42%)
Jul 10, 2025 1.090 1.110 1.080 1.090 156,893 -0.02(-1.80%)
Jul 09, 2025 1.030 1.140 1.030 1.110 313,723 +0.07(+6.73%)
Jul 08, 2025 1.010 1.050 1.000 1.040 171,567 +0.03(+2.97%)
Jul 07, 2025 0.9700 1.050 0.9609 1.010 237,580 +0.02(+2.49%)
Jul 03, 2025 0.9709 0.9996 0.9650 0.9855 46,368 +0.01(+0.54%)
Jul 02, 2025 1.050 1.050 0.9700 0.9802 256,895 -0.06(-5.75%)
Jul 01, 2025 0.9500 1.050 0.9300 1.040 188,182 +0.06(+6.40%)
Jun 30, 2025 0.9304 0.9998 0.9304 0.9774 143,807 +0.03(+2.88%)
Jun 27, 2025 0.9200 0.9800 0.9101 0.9500 223,725 +0.03(+3.26%)
Jun 26, 2025 0.9300 0.9466 0.9019 0.9200 130,803 +0.00(+0.34%)
Jun 25, 2025 0.9111 0.9430 0.9000 0.9169 91,808 +0.02(+2.08%)
Jun 24, 2025 0.8800 0.9046 0.8761 0.8982 77,211 +0.01(+1.17%)
Jun 23, 2025 0.9000 0.9300 0.8800 0.8878 153,123 -0.02(-1.74%)
Jun 20, 2025 0.9200 0.9500 0.9035 0.9035 224,675 +0.02(+2.57%)
Jun 18, 2025 0.8697 0.8899 0.8600 0.8809 124,955 +0.01(+1.56%)
Jun 17, 2025 0.8796 0.8899 0.8580 0.8674 103,092 -0.01(-1.68%)
Jun 16, 2025 0.8820 0.8999 0.8500 0.8822 160,238 +0.00(+0.24%)
Jun 13, 2025 0.9280 0.9401 0.8588 0.8801 287,376 -0.06(-6.39%)
Jun 12, 2025 0.9800 0.9840 0.9201 0.9402 263,254 -0.04(-4.47%)
Jun 11, 2025 1.000 1.000 0.9650 0.9842 140,279 -0.01(-1.43%)
Jun 10, 2025 0.9800 1.000 0.9602 0.9985 170,594 -0.01(-0.65%)
Jun 09, 2025 1.000 1.010 0.9812 1.005 191,979 +0.00(+0.50%)
Jun 06, 2025 1.010 1.040 0.9900 1.000 150,278 -0.02(-1.96%)
Jun 05, 2025 1.030 1.060 0.9800 1.020 359,377 -0.03(-2.86%)
Jun 04, 2025 1.060 1.070 1.050 1.050 82,415 -0.01(-0.94%)
Jun 03, 2025 1.060 1.080 1.035 1.060 237,513 -0.02(-1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.