ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8400 +0.0705 (+9.16%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.7400 0.7695 0.7231 0.7695 97,247 +0.03(+3.99%)
Apr 09, 2026 0.7319 0.7410 0.7224 0.7400 64,805 -0.00(-0.13%)
Apr 08, 2026 0.7700 0.7699 0.7404 0.7410 41,244 -0.01(-1.33%)
Apr 07, 2026 0.7401 0.7616 0.7218 0.7510 77,313 +0.01(+0.95%)
Apr 06, 2026 0.7200 0.7500 0.7154 0.7439 78,520 +0.03(+3.95%)
Apr 02, 2026 0.7099 0.7300 0.7051 0.7156 47,568 +0.01(+1.46%)
Apr 01, 2026 0.7130 0.7370 0.7032 0.7053 86,668 -0.02(-2.80%)
Mar 31, 2026 0.6800 0.7467 0.6809 0.7256 68,709 +0.05(+7.34%)
Mar 30, 2026 0.6801 0.7152 0.6703 0.6760 69,380 -0.02(-3.43%)
Mar 27, 2026 0.7342 0.7626 0.6800 0.7000 73,318 -0.03(-4.66%)
Mar 26, 2026 0.7583 0.7857 0.7300 0.7342 130,658 -0.05(-5.86%)
Mar 25, 2026 0.7801 0.8082 0.7786 0.7799 59,733 -0.01(-1.75%)
Mar 24, 2026 0.7814 0.8075 0.7601 0.7938 55,370 -0.01(-1.78%)
Mar 23, 2026 0.7697 0.8082 0.7549 0.8082 131,798 +0.01(+0.70%)
Mar 20, 2026 0.8000 0.8200 0.7500 0.8026 390,706 -0.03(-3.88%)
Mar 19, 2026 0.8450 0.8759 0.8097 0.8350 775,410 +0.01(+0.60%)
Mar 18, 2026 0.7660 0.8300 0.7660 0.8300 187,720 +0.04(+5.08%)
Mar 17, 2026 0.8800 0.9349 0.7500 0.7899 594,603 -0.08(-9.09%)
Mar 16, 2026 0.8200 0.9000 0.8100 0.8689 463,456 +0.07(+8.19%)
Mar 13, 2026 0.7891 0.8360 0.7891 0.8031 120,036 -0.00(-0.26%)
Mar 12, 2026 0.8107 0.8400 0.7900 0.8052 97,867 -0.00(-0.11%)
Mar 11, 2026 0.8000 0.8200 0.7822 0.8061 48,366 +0.01(+1.79%)
Mar 10, 2026 0.7900 0.8184 0.7727 0.7919 65,554 +0.00(+0.56%)
Mar 09, 2026 0.7600 0.7971 0.7491 0.7875 102,840 +0.02(+3.06%)
Mar 06, 2026 0.7500 0.7724 0.7400 0.7641 162,636 -0.00(-0.34%)
Mar 05, 2026 0.7620 0.8010 0.7207 0.7667 95,359 -0.01(-0.76%)
Mar 04, 2026 0.7814 0.7878 0.7589 0.7726 121,212 -0.02(-1.95%)
Mar 03, 2026 0.7858 0.7880 0.7431 0.7880 152,151 -0.02(-1.93%)
Mar 02, 2026 0.8200 0.8524 0.7862 0.8035 191,867 -0.07(-7.86%)
Feb 27, 2026 0.8500 0.8880 0.8357 0.8720 83,866 +0.02(+1.76%)
Feb 26, 2026 0.8635 0.8799 0.8220 0.8569 170,108 +0.00(+0.22%)
Feb 25, 2026 0.8059 0.8550 0.8051 0.8550 117,223 +0.01(+1.50%)
Feb 24, 2026 0.8003 0.8424 0.8000 0.8424 77,931 +0.00(+0.05%)
Feb 23, 2026 0.7749 0.8500 0.7749 0.8420 137,374 +0.03(+4.08%)
Feb 20, 2026 0.7940 0.8190 0.7767 0.8090 101,731 +0.01(+1.06%)
Feb 19, 2026 0.8297 0.8297 0.7500 0.8005 214,078 -0.04(-4.93%)
Feb 18, 2026 0.7949 0.8420 0.7575 0.8420 347,717 +0.04(+5.32%)
Feb 17, 2026 0.7500 0.8190 0.7094 0.7995 373,682 +0.06(+8.22%)
Feb 13, 2026 0.6750 0.7388 0.6700 0.7388 284,835 +0.03(+3.76%)
Feb 12, 2026 0.6920 0.7258 0.6811 0.7120 293,481 +0.01(+0.98%)
Feb 11, 2026 0.7520 0.7899 0.6853 0.7051 724,773 -0.09(-11.07%)
Feb 10, 2026 0.7426 0.8054 0.6800 0.7929 1,609,504 -0.03(-3.30%)
Feb 09, 2026 0.8012 0.8900 0.7564 0.8200 45,487,072 +0.15(+22.17%)
Feb 06, 2026 0.6851 0.6998 0.6410 0.6712 6,568,008 +0.01(+0.80%)
Feb 05, 2026 0.6810 0.7087 0.6659 0.6659 110,432 -0.02(-2.26%)
Feb 04, 2026 0.7500 0.7600 0.6700 0.6813 194,617 -0.08(-10.14%)
Feb 03, 2026 0.8370 0.8472 0.7200 0.7582 183,593 -0.08(-10.06%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.