Skip to main content

Terns Pharmaceuticals Inc (NQ: TERN )

7.230 +0.250 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.010 7.310 6.850 7.230 1,061,425 +0.25(+3.58%)
Jun 20, 2024 7.340 7.340 6.920 6.980 719,297 -0.39(-5.29%)
Jun 18, 2024 7.960 7.970 7.110 7.370 1,403,936 -0.59(-7.41%)
Jun 17, 2024 8.200 8.280 7.900 7.960 1,073,117 -0.24(-2.93%)
Jun 14, 2024 8.010 8.410 7.980 8.200 1,747,817 +0.22(+2.76%)
Jun 13, 2024 7.440 8.415 7.360 7.980 2,645,344 +0.59(+7.98%)
Jun 12, 2024 7.530 7.600 7.200 7.390 1,175,557 +0.06(+0.82%)
Jun 11, 2024 6.910 7.480 6.790 7.330 913,640 +0.34(+4.86%)
Jun 10, 2024 7.170 7.170 6.850 6.990 911,833 -0.16(-2.24%)
Jun 07, 2024 7.140 7.539 7.060 7.150 817,324 -0.13(-1.79%)
Jun 06, 2024 6.780 7.694 6.721 7.280 2,142,505 +0.41(+5.97%)
Jun 05, 2024 6.000 7.230 6.000 6.870 2,833,623 +0.99(+16.84%)
Jun 04, 2024 6.100 6.100 5.720 5.880 1,330,791 -0.13(-2.16%)
Jun 03, 2024 6.150 6.371 5.870 6.010 780,665 +0.00(+0.00%)
May 31, 2024 7.100 7.100 5.715 6.010 2,099,119 -1.01(-14.39%)
May 30, 2024 6.800 7.060 6.660 7.020 657,550 +0.27(+4.00%)
May 29, 2024 6.190 6.800 6.080 6.750 1,158,513 +0.43(+6.80%)
May 28, 2024 6.090 6.440 5.980 6.320 804,606 +0.32(+5.33%)
May 24, 2024 5.900 6.050 5.800 6.000 440,985 +0.14(+2.39%)
May 23, 2024 5.930 6.140 5.640 5.860 684,036 -0.07(-1.18%)
May 22, 2024 6.100 6.250 5.890 5.930 365,578 -0.19(-3.10%)
May 21, 2024 6.270 6.359 5.980 6.120 868,505 -0.13(-2.08%)
May 20, 2024 5.920 6.280 5.750 6.250 630,103 +0.35(+5.93%)
May 17, 2024 6.120 6.120 5.850 5.900 382,495 -0.24(-3.91%)
May 16, 2024 5.980 6.330 5.860 6.140 774,422 +0.15(+2.50%)
May 15, 2024 6.180 6.190 5.690 5.990 911,061 +0.00(+0.00%)
May 14, 2024 6.000 6.120 5.880 5.990 862,125 +0.10(+1.70%)
May 13, 2024 5.750 6.170 5.620 5.890 953,597 +0.33(+5.94%)
May 10, 2024 5.860 5.980 5.470 5.560 568,611 -0.30(-5.12%)
May 09, 2024 5.740 5.960 5.435 5.860 1,945,879 -0.19(-3.14%)
May 08, 2024 5.700 6.120 5.590 6.050 758,316 +0.29(+5.03%)
May 07, 2024 5.830 5.950 5.627 5.760 803,181 -0.03(-0.52%)
May 06, 2024 5.470 5.810 5.470 5.790 476,743 +0.35(+6.43%)
May 03, 2024 5.390 5.570 5.210 5.440 564,419 +0.15(+2.84%)
May 02, 2024 5.180 5.340 5.080 5.290 502,744 +0.21(+4.13%)
May 01, 2024 5.040 5.390 4.910 5.080 959,795 +0.03(+0.59%)
Apr 30, 2024 5.200 5.234 4.895 5.050 1,249,614 -0.05(-0.98%)
Apr 29, 2024 4.930 5.230 4.930 5.100 492,217 +0.19(+3.87%)
Apr 26, 2024 4.680 4.930 4.620 4.910 497,177 +0.27(+5.82%)
Apr 25, 2024 4.650 4.720 4.420 4.640 597,913 -0.11(-2.32%)
Apr 24, 2024 4.740 4.845 4.640 4.750 557,257 +0.06(+1.28%)
Apr 23, 2024 4.820 5.029 4.670 4.690 544,108 -0.13(-2.70%)
Apr 22, 2024 4.570 4.850 4.477 4.820 535,597 +0.26(+5.70%)
Apr 19, 2024 4.590 4.650 4.320 4.560 866,472 -0.03(-0.65%)
Apr 18, 2024 4.490 4.650 4.374 4.590 694,012 +0.05(+1.10%)
Apr 17, 2024 4.720 4.800 4.500 4.540 762,894 -0.13(-2.78%)
Apr 16, 2024 4.960 4.985 4.660 4.670 656,228 -0.39(-7.71%)
Apr 15, 2024 5.050 5.160 4.820 5.060 695,695 -0.08(-1.56%)
Apr 12, 2024 5.220 5.290 5.010 5.140 737,584 -0.08(-1.53%)
Apr 11, 2024 5.490 5.490 5.160 5.220 1,042,706 -0.03(-0.57%)
Apr 10, 2024 5.350 5.410 5.200 5.250 655,708 -0.29(-5.23%)
Apr 09, 2024 5.480 5.790 5.410 5.540 534,020 +0.03(+0.54%)
Apr 08, 2024 5.460 5.700 5.330 5.510 856,247 +0.13(+2.42%)
Apr 05, 2024 5.380 5.603 5.280 5.380 985,184 -0.11(-2.00%)
Apr 04, 2024 6.070 6.130 5.420 5.490 1,698,280 -0.51(-8.50%)
Apr 03, 2024 6.530 6.610 5.971 6.000 1,783,781 -0.64(-9.64%)
Apr 02, 2024 7.000 7.100 6.500 6.640 934,987 -0.46(-6.48%)
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.