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 (%)
Sep 30, 2022 5.690 5.980 5.550 5.890 83,507 +0.16(+2.79%)
Sep 29, 2022 5.590 5.790 5.320 5.730 103,210 +0.13(+2.32%)
Sep 28, 2022 5.200 5.980 5.280 5.600 169,855 +0.68(+13.82%)
Sep 27, 2022 4.840 5.118 4.680 4.920 63,051 +0.17(+3.58%)
Sep 26, 2022 5.050 5.329 4.720 4.750 140,423 -0.41(-7.95%)
Sep 23, 2022 4.870 5.389 4.620 5.160 248,721 +0.27(+5.52%)
Sep 22, 2022 5.650 5.650 4.840 4.890 244,086 -0.77(-13.60%)
Sep 21, 2022 6.140 6.140 5.600 5.660 103,054 -0.44(-7.21%)
Sep 20, 2022 6.000 6.230 5.760 6.100 148,573 +0.08(+1.33%)
Sep 19, 2022 6.000 6.690 5.840 6.020 120,868 -0.12(-1.95%)
Sep 16, 2022 6.410 6.500 5.750 6.140 526,791 -0.28(-4.36%)
Sep 15, 2022 6.090 6.800 5.920 6.420 329,905 +0.17(+2.72%)
Sep 14, 2022 6.400 6.960 5.890 6.250 618,819 -0.10(-1.57%)
Sep 13, 2022 5.460 6.500 5.460 6.350 273,332 +0.65(+11.40%)
Sep 12, 2022 5.150 6.180 5.090 5.700 423,652 +0.43(+8.16%)
Sep 09, 2022 4.720 5.670 4.710 5.270 491,932 +0.91(+20.87%)
Sep 08, 2022 3.780 4.710 3.780 4.360 272,657 +0.56(+14.74%)
Sep 07, 2022 3.830 3.860 3.600 3.800 1,367,856 -0.06(-1.55%)
Sep 06, 2022 3.770 4.060 3.570 3.860 64,017 +0.15(+4.04%)
Sep 02, 2022 3.880 3.880 3.620 3.710 32,242 -0.13(-3.39%)
Sep 01, 2022 3.870 4.030 3.710 3.840 120,901 -0.06(-1.54%)
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%)
Aug 01, 2022 2.190 2.190 1.930 1.960 71,426 -0.17(-7.98%)
Jul 29, 2022 2.220 2.260 2.100 2.130 25,844 -0.09(-4.05%)
Jul 28, 2022 2.037 2.380 2.005 2.220 84,055 +0.09(+4.23%)
Jul 27, 2022 2.185 2.185 2.030 2.130 19,116 +0.00(+0.00%)
Jul 26, 2022 2.080 2.140 2.050 2.130 17,439 -0.03(-1.39%)
Jul 25, 2022 2.200 2.201 2.060 2.160 42,060 -0.09(-4.00%)
Jul 22, 2022 2.200 2.250 2.010 2.250 144,978 +0.05(+2.27%)
Jul 21, 2022 2.420 2.420 2.120 2.200 87,603 -0.19(-7.95%)
Jul 20, 2022 2.340 2.690 2.310 2.390 49,635 -0.18(-7.00%)
Jul 19, 2022 2.560 2.620 2.500 2.570 13,043 +0.01(+0.39%)
Jul 18, 2022 2.570 2.720 2.291 2.560 29,967 +0.02(+0.79%)
Jul 15, 2022 2.590 2.750 2.365 2.540 21,313 -0.02(-0.78%)
Jul 14, 2022 2.560 2.685 2.470 2.560 51,668 -0.04(-1.54%)
Jul 13, 2022 2.640 2.820 2.580 2.600 51,889 -0.18(-6.47%)
Jul 12, 2022 2.710 2.950 2.560 2.780 48,841 +0.07(+2.58%)
Jul 11, 2022 2.680 2.730 2.640 2.710 23,194 +0.05(+1.88%)
Jul 08, 2022 2.590 2.700 2.590 2.660 21,791 +0.05(+1.92%)
Jul 07, 2022 2.670 2.670 2.350 2.610 130,071 +0.25(+10.59%)
Jul 06, 2022 2.390 2.510 2.360 2.360 21,064 -0.07(-2.88%)
Jul 05, 2022 2.670 2.700 2.430 2.430 79,232 -0.26(-9.67%)
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.