Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terns Pharmaceuticals Inc (NQ: TERN )

6.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 29, 2021 9.210 9.560 9.020 9.500 95,553 +0.32(+3.49%)
Oct 28, 2021 9.110 9.400 8.940 9.180 118,469 +0.18(+2.00%)
Oct 27, 2021 9.110 9.450 8.830 9.000 35,897 -0.20(-2.17%)
Oct 26, 2021 9.400 9.200 67,109 -0.14(-1.50%)
Oct 25, 2021 9.340 9.130 9.340 52,955 -0.02(-0.21%)
Oct 22, 2021 9.440 9.570 9.130 9.360 39,627 -0.26(-2.70%)
Oct 21, 2021 9.800 10.13 9.410 9.620 41,677 -0.28(-2.83%)
Oct 20, 2021 10.10 10.49 9.790 9.900 57,412 -0.18(-1.79%)
Oct 19, 2021 9.810 10.08 9.810 10.08 9,258 +0.28(+2.86%)
Oct 18, 2021 9.830 10.01 9.415 9.800 31,773 -0.01(-0.10%)
Oct 15, 2021 10.07 10.07 9.570 9.810 114,428 -0.13(-1.31%)
Oct 14, 2021 9.570 10.03 9.220 9.940 44,231 +0.43(+4.52%)
Oct 13, 2021 10.61 10.68 9.280 9.510 66,656 -1.18(-11.04%)
Oct 12, 2021 10.52 10.69 10.35 10.69 15,621 +0.25(+2.39%)
Oct 11, 2021 10.26 10.64 10.10 10.44 36,965 +0.13(+1.26%)
Oct 08, 2021 10.46 10.57 10.27 10.31 18,374 -0.19(-1.81%)
Oct 07, 2021 10.41 10.57 10.27 10.50 25,534 +0.15(+1.45%)
Oct 06, 2021 10.28 10.48 10.23 10.35 13,686 +0.00(+0.00%)
Oct 05, 2021 10.56 10.61 10.26 10.35 20,828 -0.19(-1.80%)
Oct 04, 2021 10.60 10.72 10.51 10.54 43,975 -0.19(-1.77%)
Oct 01, 2021 10.65 10.79 10.27 10.73 24,288 +0.31(+2.98%)
Sep 30, 2021 10.35 10.71 10.25 10.42 66,253 +0.13(+1.26%)
Sep 29, 2021 10.81 10.81 10.17 10.29 29,196 -0.43(-4.01%)
Sep 28, 2021 11.03 11.11 10.51 10.72 64,767 -0.45(-4.03%)
Sep 27, 2021 10.92 11.30 10.83 11.17 47,553 +0.18(+1.64%)
Sep 24, 2021 10.85 11.24 10.66 10.99 40,781 +0.06(+0.55%)
Sep 23, 2021 10.81 11.06 10.57 10.93 33,542 +0.15(+1.39%)
Sep 22, 2021 10.50 11.00 10.50 10.78 55,920 +0.39(+3.75%)
Sep 21, 2021 10.46 10.67 10.33 10.39 38,627 -0.09(-0.86%)
Sep 20, 2021 10.25 10.88 9.700 10.48 81,298 -0.03(-0.29%)
Sep 17, 2021 11.31 11.98 10.50 10.51 566,389 -0.46(-4.19%)
Sep 16, 2021 11.00 11.55 10.72 10.97 157,730 +0.26(+2.43%)
Sep 15, 2021 11.24 11.31 10.56 10.71 46,155 -0.32(-2.90%)
Sep 14, 2021 10.92 11.58 10.48 11.03 99,779 +0.27(+2.51%)
Sep 13, 2021 11.17 11.26 10.50 10.76 38,571 -0.36(-3.24%)
Sep 10, 2021 11.41 11.95 11.01 11.12 35,873 -0.04(-0.36%)
Sep 09, 2021 11.34 12.83 11.10 11.16 35,590 -0.17(-1.50%)
Sep 08, 2021 12.09 12.09 11.26 11.33 39,449 -0.81(-6.67%)
Sep 07, 2021 12.43 13.47 12.05 12.14 41,547 -0.44(-3.50%)
Sep 03, 2021 12.68 12.99 12.08 12.58 49,905 -0.22(-1.72%)
Sep 02, 2021 12.59 13.16 12.33 12.80 59,451 +0.47(+3.81%)
Sep 01, 2021 13.42 13.71 11.98 12.33 54,175 -1.13(-8.40%)
Aug 31, 2021 12.59 13.77 11.74 13.46 153,247 +0.98(+7.85%)
Aug 30, 2021 12.74 13.43 12.31 12.48 55,694 -0.26(-2.04%)
Aug 27, 2021 11.38 12.97 11.06 12.74 37,264 +1.22(+10.59%)
Aug 26, 2021 11.99 12.82 11.38 11.52 57,173 -0.47(-3.92%)
Aug 25, 2021 12.84 12.84 11.92 11.99 67,884 -0.85(-6.62%)
Aug 24, 2021 12.59 13.49 12.59 12.84 75,111 +0.19(+1.50%)
Aug 23, 2021 11.38 13.14 11.26 12.65 115,191 +1.46(+13.05%)
Aug 20, 2021 10.07 11.88 10.07 11.19 43,384 +0.98(+9.60%)
Aug 19, 2021 11.28 11.42 10.04 10.21 51,598 -1.28(-11.14%)
Aug 18, 2021 11.18 11.98 10.47 11.49 55,944 +0.22(+1.95%)
Aug 17, 2021 9.790 11.61 9.712 11.27 170,486 +1.65(+17.15%)
Aug 16, 2021 10.83 11.12 9.470 9.620 24,959 -1.19(-11.01%)
Aug 13, 2021 10.47 10.90 9.470 10.81 35,672 +0.43(+4.14%)
Aug 12, 2021 9.910 10.88 9.770 10.38 28,679 +0.36(+3.59%)
Aug 11, 2021 10.10 10.99 9.170 10.02 89,588 -0.09(-0.89%)
Aug 10, 2021 9.780 10.93 9.714 10.11 125,757 +0.20(+2.02%)
Aug 09, 2021 10.08 10.18 9.650 9.910 102,187 -0.17(-1.69%)
Aug 06, 2021 8.680 10.73 8.570 10.08 166,262 +1.46(+16.94%)
Aug 05, 2021 8.160 8.770 8.066 8.620 42,144 +0.44(+5.38%)
Aug 04, 2021 7.200 8.250 7.190 8.180 48,115 +0.96(+13.30%)
Aug 03, 2021 7.520 7.520 6.915 7.220 105,387 -0.33(-4.37%)
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.