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

Terns Pharmaceuticals Inc (NQ: TERN )

6.010 -1.010 (-14.39%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2023 4.190 4.460 4.190 4.450 346,253 +0.29(+6.97%)
Nov 29, 2023 4.080 4.350 3.980 4.160 249,380 +0.07(+1.71%)
Nov 28, 2023 3.880 4.130 3.860 4.090 221,664 +0.23(+5.96%)
Nov 27, 2023 3.850 3.890 3.680 3.860 236,288 -0.06(-1.53%)
Nov 24, 2023 3.590 4.060 3.590 3.920 114,554 +0.27(+7.40%)
Nov 22, 2023 3.940 3.940 3.620 3.650 127,573 -0.12(-3.18%)
Nov 21, 2023 3.750 3.910 3.650 3.770 248,778 +0.02(+0.53%)
Nov 20, 2023 3.710 3.980 3.680 3.750 334,970 +0.04(+1.08%)
Nov 17, 2023 3.770 3.790 3.600 3.710 524,410 +0.06(+1.64%)
Nov 16, 2023 3.850 3.850 3.610 3.650 273,417 -0.20(-5.19%)
Nov 15, 2023 3.510 4.100 3.510 3.850 398,687 +0.30(+8.45%)
Nov 14, 2023 3.520 3.722 3.460 3.550 596,137 +0.18(+5.34%)
Nov 13, 2023 3.520 3.520 3.300 3.370 344,949 -0.15(-4.26%)
Nov 10, 2023 3.690 3.750 3.260 3.520 634,919 -0.19(-5.12%)
Nov 09, 2023 4.720 4.820 3.690 3.710 456,739 -1.04(-21.89%)
Nov 08, 2023 5.010 5.090 4.740 4.750 435,960 -0.16(-3.26%)
Nov 07, 2023 4.770 4.930 4.720 4.910 212,183 +0.12(+2.51%)
Nov 06, 2023 4.940 5.130 4.735 4.790 427,983 -0.07(-1.44%)
Nov 03, 2023 4.790 5.050 4.790 4.860 522,049 +0.03(+0.62%)
Nov 02, 2023 5.280 5.280 4.790 4.830 501,990 -0.42(-8.00%)
Nov 01, 2023 5.330 5.405 5.190 5.250 273,387 -0.01(-0.19%)
Oct 31, 2023 5.280 5.280 5.000 5.260 346,911 -0.06(-1.13%)
Oct 30, 2023 5.110 5.405 5.082 5.320 551,528 +0.27(+5.35%)
Oct 27, 2023 5.260 5.461 5.010 5.050 225,331 -0.21(-3.99%)
Oct 26, 2023 5.450 5.460 5.220 5.260 368,764 -0.19(-3.49%)
Oct 25, 2023 5.410 5.620 5.230 5.450 279,026 +0.03(+0.55%)
Oct 24, 2023 5.640 5.802 5.380 5.420 491,254 -0.13(-2.34%)
Oct 23, 2023 5.530 5.640 5.405 5.550 566,662 +0.02(+0.36%)
Oct 20, 2023 5.390 5.540 5.210 5.530 436,045 +0.16(+2.98%)
Oct 19, 2023 5.750 5.799 5.170 5.370 803,965 -0.38(-6.61%)
Oct 18, 2023 5.550 5.760 5.369 5.750 699,033 +0.16(+2.86%)
Oct 17, 2023 5.520 5.810 5.410 5.590 545,485 +0.04(+0.72%)
Oct 16, 2023 5.300 5.690 5.170 5.550 577,860 +0.25(+4.72%)
Oct 13, 2023 5.150 5.400 5.110 5.300 355,406 +0.14(+2.71%)
Oct 12, 2023 5.310 5.410 5.110 5.160 518,252 -0.22(-4.09%)
Oct 11, 2023 5.430 5.510 5.230 5.380 306,048 -0.05(-0.92%)
Oct 10, 2023 5.300 5.465 5.100 5.430 339,264 +0.12(+2.26%)
Oct 09, 2023 5.290 5.500 5.090 5.310 262,731 -0.05(-0.93%)
Oct 06, 2023 5.410 5.640 5.250 5.360 393,592 -0.14(-2.55%)
Oct 05, 2023 4.950 5.510 4.900 5.500 454,460 +0.55(+11.11%)
Oct 04, 2023 4.870 5.000 4.750 4.950 783,859 -0.06(-1.20%)
Oct 03, 2023 4.890 5.020 4.660 5.010 608,279 +0.09(+1.83%)
Oct 02, 2023 4.990 5.200 4.790 4.920 641,017 -0.11(-2.19%)
Sep 29, 2023 4.700 5.050 4.670 5.030 848,391 +0.33(+7.02%)
Sep 28, 2023 4.930 4.930 4.600 4.700 358,674 -0.10(-2.08%)
Sep 27, 2023 5.130 5.165 4.760 4.800 553,611 -0.33(-6.43%)
Sep 26, 2023 5.110 5.390 5.060 5.130 687,350 +0.00(+0.00%)
Sep 25, 2023 5.160 5.150 5.020 5.130 467,806 -0.04(-0.77%)
Sep 22, 2023 5.310 5.390 5.090 5.170 2,096,941 -0.14(-2.64%)
Sep 21, 2023 5.040 5.490 4.950 5.310 613,589 +0.19(+3.71%)
Sep 20, 2023 5.260 5.315 5.040 5.120 447,334 -0.13(-2.48%)
Sep 19, 2023 5.250 5.320 5.180 5.250 299,436 +0.00(+0.00%)
Sep 18, 2023 5.130 5.300 4.980 5.250 363,794 +0.13(+2.54%)
Sep 15, 2023 5.210 5.250 5.020 5.120 636,915 -0.04(-0.78%)
Sep 14, 2023 5.150 5.310 5.060 5.160 501,972 +0.04(+0.78%)
Sep 13, 2023 5.290 5.320 5.110 5.120 319,852 -0.14(-2.66%)
Sep 12, 2023 5.400 5.470 5.230 5.260 233,469 -0.18(-3.31%)
Sep 11, 2023 5.620 5.650 5.410 5.440 214,788 -0.16(-2.86%)
Sep 08, 2023 5.250 5.630 5.200 5.600 295,566 +0.37(+7.07%)
Sep 07, 2023 5.100 5.320 5.010 5.230 331,769 +0.10(+1.95%)
Sep 06, 2023 5.310 5.310 5.050 5.130 929,506 -0.15(-2.84%)
Sep 05, 2023 5.370 5.420 5.250 5.280 278,886 -0.09(-1.68%)
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.