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 (%)
Aug 31, 2022 3.980 4.347 3.790 3.900 145,952 -0.04(-1.02%)
Aug 30, 2022 4.250 4.250 3.864 3.940 57,456 -0.31(-7.29%)
Aug 29, 2022 4.500 4.535 4.110 4.250 42,559 -0.26(-5.76%)
Aug 26, 2022 4.330 4.715 4.160 4.510 78,854 +0.10(+2.27%)
Aug 25, 2022 4.700 4.820 4.065 4.410 197,114 -0.16(-3.50%)
Aug 24, 2022 4.100 4.680 4.010 4.570 131,028 +0.47(+11.46%)
Aug 23, 2022 4.030 4.350 3.965 4.100 125,440 +0.09(+2.24%)
Aug 22, 2022 4.420 4.420 3.980 4.010 308,888 -0.53(-11.67%)
Aug 19, 2022 4.610 4.770 4.390 4.540 116,683 -0.06(-1.30%)
Aug 18, 2022 4.650 4.710 4.328 4.600 215,801 -0.02(-0.43%)
Aug 17, 2022 5.020 5.150 4.540 4.620 277,056 -0.36(-7.23%)
Aug 16, 2022 4.400 5.130 3.950 4.980 1,006,187 +0.58(+13.18%)
Aug 15, 2022 2.960 5.500 2.910 4.400 7,426,605 +1.38(+45.70%)
Aug 12, 2022 2.460 3.600 2.460 3.020 5,599,224 +0.61(+25.31%)
Aug 11, 2022 2.250 2.446 2.250 2.410 72,299 +0.16(+7.11%)
Aug 10, 2022 2.070 2.260 2.070 2.250 115,014 +0.20(+9.76%)
Aug 09, 2022 2.210 2.210 1.970 2.050 60,322 -0.05(-2.38%)
Aug 08, 2022 2.250 2.380 2.060 2.100 151,859 -0.07(-3.23%)
Aug 05, 2022 2.130 2.190 2.090 2.170 62,596 +0.03(+1.40%)
Aug 04, 2022 1.920 2.160 1.920 2.140 87,175 +0.23(+12.04%)
Aug 03, 2022 1.870 1.977 1.810 1.910 89,118 +0.04(+2.14%)
Aug 02, 2022 1.960 1.970 1.790 1.870 75,220 -0.09(-4.59%)
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.