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 (%)
Mar 31, 2022 2.870 3.100 2.783 2.970 120,065 +0.07(+2.41%)
Mar 30, 2022 2.840 2.940 2.840 2.900 129,782 +0.07(+2.47%)
Mar 29, 2022 2.935 3.015 2.750 2.830 46,767 -0.03(-1.05%)
Mar 28, 2022 2.980 3.027 2.790 2.860 34,036 -0.15(-4.98%)
Mar 25, 2022 3.000 3.068 2.770 3.010 54,057 +0.03(+1.01%)
Mar 24, 2022 2.900 3.080 2.850 2.980 52,412 +0.08(+2.76%)
Mar 23, 2022 2.960 3.080 2.805 2.900 52,609 -0.16(-5.23%)
Mar 22, 2022 3.060 3.140 2.900 3.060 36,787 +0.02(+0.66%)
Mar 21, 2022 3.070 3.140 2.940 3.040 103,841 -0.03(-0.98%)
Mar 18, 2022 2.960 3.216 2.960 3.070 49,280 +0.06(+1.99%)
Mar 17, 2022 3.130 3.140 2.890 3.010 32,568 +0.09(+3.08%)
Mar 16, 2022 3.060 3.140 2.730 2.920 53,289 -0.01(-0.34%)
Mar 15, 2022 3.080 3.340 2.880 2.930 38,471 -0.07(-2.33%)
Mar 14, 2022 3.366 3.366 3.000 3.000 27,224 -0.11(-3.54%)
Mar 11, 2022 3.220 3.287 3.070 3.110 16,949 -0.10(-3.12%)
Mar 10, 2022 3.360 3.380 3.150 3.210 23,103 -0.19(-5.59%)
Mar 09, 2022 3.320 3.450 3.290 3.400 27,011 +0.12(+3.66%)
Mar 08, 2022 3.170 3.330 3.170 3.280 22,908 +0.14(+4.46%)
Mar 07, 2022 3.290 3.290 3.070 3.140 26,476 -0.16(-4.85%)
Mar 04, 2022 3.120 3.520 3.120 3.300 20,999 +0.18(+5.77%)
Mar 03, 2022 3.260 3.750 3.040 3.120 44,292 -0.05(-1.58%)
Mar 02, 2022 3.530 3.675 3.150 3.170 94,645 -0.27(-7.85%)
Mar 01, 2022 3.290 3.520 3.240 3.440 77,804 +0.12(+3.61%)
Feb 28, 2022 3.360 3.599 3.230 3.320 96,238 -0.05(-1.48%)
Feb 25, 2022 3.370 3.470 3.210 3.370 80,970 +0.01(+0.30%)
Feb 24, 2022 3.210 3.600 3.210 3.360 52,300 +0.05(+1.51%)
Feb 23, 2022 3.670 3.815 3.250 3.310 47,549 -0.33(-9.07%)
Feb 22, 2022 4.020 4.020 3.460 3.640 64,997 -0.19(-4.96%)
Feb 18, 2022 3.830 0 +0.20(+5.51%)
Feb 17, 2022 3.870 3.900 3.520 3.630 24,765 -0.36(-9.02%)
Feb 16, 2022 3.920 4.197 3.920 3.990 22,043 +0.00(+0.00%)
Feb 15, 2022 3.930 4.030 3.790 3.990 28,736 +0.14(+3.64%)
Feb 14, 2022 3.690 3.890 3.670 3.850 38,683 +0.03(+0.79%)
Feb 11, 2022 3.940 4.045 3.660 3.820 33,268 -0.06(-1.55%)
Feb 10, 2022 3.980 4.128 3.850 3.880 55,336 -0.17(-4.20%)
Feb 09, 2022 3.930 4.130 3.930 4.050 119,077 +0.07(+1.76%)
Feb 08, 2022 4.020 4.075 3.940 3.980 26,686 -0.10(-2.45%)
Feb 07, 2022 4.330 4.670 4.000 4.080 60,646 -0.17(-4.00%)
Feb 04, 2022 4.430 4.535 4.245 4.250 60,165 -0.23(-5.13%)
Feb 03, 2022 4.910 5.040 4.430 4.480 59,894 -0.52(-10.40%)
Feb 02, 2022 5.766 5.766 4.990 5.000 54,429 -0.72(-12.59%)
Feb 01, 2022 6.290 6.290 5.590 5.720 25,137 -0.55(-8.77%)
Jan 31, 2022 5.340 6.270 60,186 +0.95(+17.86%)
Jan 28, 2022 5.080 5.400 5.030 5.320 23,477 +0.29(+5.77%)
Jan 27, 2022 5.500 5.560 4.900 5.030 58,662 -0.33(-6.16%)
Jan 26, 2022 5.860 5.860 5.330 5.360 30,437 -0.30(-5.30%)
Jan 25, 2022 5.710 5.840 5.425 5.660 21,801 -0.09(-1.57%)
Jan 24, 2022 5.610 5.890 5.360 5.750 59,338 -0.02(-0.35%)
Jan 21, 2022 5.720 6.130 5.590 5.770 61,185 -0.04(-0.69%)
Jan 20, 2022 5.930 6.105 5.630 5.810 30,708 +0.00(+0.00%)
Jan 19, 2022 5.840 5.960 5.450 5.810 44,561 +0.10(+1.75%)
Jan 18, 2022 5.750 5.850 5.430 5.710 72,376 -0.14(-2.39%)
Jan 14, 2022 5.850 0 +0.03(+0.52%)
Jan 13, 2022 6.250 6.250 5.820 5.820 55,245 -0.32(-5.21%)
Jan 12, 2022 6.370 6.370 6.020 6.140 138,798 -0.14(-2.23%)
Jan 11, 2022 6.390 6.465 6.020 6.280 32,757 -0.03(-0.48%)
Jan 10, 2022 6.040 6.460 5.940 6.310 48,186 +0.21(+3.44%)
Jan 07, 2022 6.080 6.180 5.970 6.100 45,389 +0.01(+0.16%)
Jan 06, 2022 6.150 6.300 5.800 6.090 69,110 -0.02(-0.33%)
Jan 05, 2022 6.580 7.090 6.020 6.110 65,032 -0.46(-7.00%)
Jan 04, 2022 6.610 7.009 6.290 6.570 75,704 -0.13(-1.94%)
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.