XNAS
Datos históricos de Tenon Medical, Inc.
Tenon Medical, Inc. · TNON
$3.36
▲ +0.01 (+0.29%)
Última operación · 10/10/2026, 17:42:46 UTC
- Variación en el periodo
- −91.45%
- Máximo
- US$50.40
- 21 de octubre de 2025
- Mínimo
- US$2.40
- 9 de septiembre de 2026
- Volumen medio diario
- 1.69 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.41 | 3.52 | 3.37 | 3.41 | −0.87% | 133,891.23 |
| 8 oct 2026 | 3.46 | 3.58 | 3.42 | 3.44 | −1.71% | 115,543.955 |
| 7 oct 2026 | 3.58 | 3.64 | 3.38 | 3.50 | −5.79% | 356,192.589 |
| 6 oct 2026 | 3.80 | 3.82 | 3.62 | 3.72 | +0.41% | 428,814.567 |
| 5 oct 2026 | 3.55 | 3.82 | 3.52 | 3.70 | 0.00% | 463,619.537 |
| 2 oct 2026 | 4.50 | 4.65 | 3.65 | 3.70 | −8.42% | 5.89 M |
| 1 oct 2026 | 3.95 | 4.18 | 3.65 | 4.04 | −1.22% | 2.09 M |
| 30 sep 2026 | 2.80 | 5.04 | 2.75 | 4.09 | +49.82% | 53.28 M |
| 29 sep 2026 | 2.80 | 2.88 | 2.67 | 2.73 | −4.55% | 283,561.743 |
| 28 sep 2026 | 3.03 | 3.05 | 2.86 | 2.86 | −8.63% | 198,378.623 |
| 25 sep 2026 | 2.95 | 3.18 | 2.94 | 3.13 | +5.74% | 1.74 M |
| 24 sep 2026 | 3.18 | 3.26 | 2.95 | 2.96 | −9.48% | 364,319.685 |
| 23 sep 2026 | 3.36 | 3.42 | 3.25 | 3.27 | −4.66% | 218,069.055 |
| 22 sep 2026 | 3.63 | 3.67 | 3.41 | 3.43 | −8.04% | 567,237.326 |
| 21 sep 2026 | 4.04 | 4.08 | 3.70 | 3.73 | −8.58% | 518,787.044 |
| 18 sep 2026 | 4.20 | 4.23 | 3.99 | 4.08 | −2.86% | 497,811.543 |
| 17 sep 2026 | 4.06 | 4.24 | 3.85 | 4.20 | +7.42% | 1.06 M |
| 16 sep 2026 | 5.20 | 5.31 | 3.79 | 3.91 | −22.73% | 2.37 M |
| 15 sep 2026 | 6.34 | 6.88 | 4.92 | 5.06 | −8.99% | 11.72 M |
| 14 sep 2026 | 5.57 | 6.39 | 5.32 | 5.56 | −6.24% | 5.01 M |
| 11 sep 2026 | 8.14 | 10.84 | 5.23 | 5.93 | +11.89% | 108.58 M |
| 10 sep 2026 | 4.20 | 5.96 | 3.96 | 5.30 | +117.21% | 127.15 M |
| 9 sep 2026 | 3.44 | 3.67 | 2.40 | 2.44 | −27.38% | 12.72 M |
| 8 sep 2026 | 3.58 | 3.60 | 3.18 | 3.36 | −9.68% | 385,672.475 |
| 4 sep 2026 | 3.76 | 3.77 | 3.62 | 3.72 | −1.33% | 94,232.683 |
| 3 sep 2026 | 4.38 | 4.45 | 3.68 | 3.77 | −15.66% | 150,413.566 |
| 2 sep 2026 | 4.56 | 4.79 | 4.40 | 4.47 | −1.11% | 83,693.884 |
| 1 sep 2026 | 4.46 | 4.75 | 4.43 | 4.52 | −0.22% | 121,571.737 |
| 31 ago 2026 | 4.58 | 4.91 | 4.51 | 4.53 | −9.40% | 244,327.871 |
| 28 ago 2026 | 5.46 | 5.62 | 4.75 | 5.00 | −0.40% | 7.76 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.