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

Terns Pharmaceuticals Inc (NQ: TERN )

4.590 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
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%)
Apr 01, 2024 7.070 7.350 6.710 7.100 2,210,472 +0.54(+8.23%)
Mar 28, 2024 6.200 6.635 6.630 6.560 1,236,117 +0.40(+6.49%)
Mar 27, 2024 6.250 6.410 6.150 6.160 699,088 +0.00(+0.00%)
Mar 26, 2024 6.510 6.640 6.140 6.160 537,148 -0.26(-4.05%)
Mar 25, 2024 6.600 6.820 6.400 6.420 660,068 -0.18(-2.73%)
Mar 22, 2024 6.500 6.750 6.260 6.600 382,613 +0.05(+0.76%)
Mar 21, 2024 6.680 6.940 6.500 6.550 782,815 +0.01(+0.15%)
Mar 20, 2024 6.020 6.540 5.740 6.540 1,004,642 +0.52(+8.64%)
Mar 19, 2024 5.990 6.190 5.810 6.020 1,004,783 -0.07(-1.07%)
Mar 18, 2024 7.100 7.150 6.070 6.085 1,092,646 -1.12(-15.49%)
Mar 15, 2024 7.080 7.410 7.050 7.200 667,137 +0.49(+7.30%)
Mar 14, 2024 6.980 7.020 6.540 6.710 423,063 -0.37(-5.23%)
Mar 13, 2024 7.150 7.239 6.860 7.080 588,831 -0.05(-0.70%)
Mar 12, 2024 7.510 7.590 6.860 7.130 1,302,418 -0.30(-4.04%)
Mar 11, 2024 8.180 8.220 7.300 7.430 809,188 -0.68(-8.38%)
Mar 08, 2024 8.150 8.570 7.720 8.110 1,538,021 +0.31(+3.97%)
Mar 07, 2024 8.160 8.680 7.560 7.800 1,844,288 -0.39(-4.76%)
Mar 06, 2024 7.400 8.470 7.270 8.190 4,562,164 +0.90(+12.35%)
Mar 05, 2024 7.370 7.500 7.210 7.290 3,660,602 -0.15(-2.02%)
Mar 04, 2024 7.440 7.500 7.110 7.440 717,202 +0.13(+1.78%)
Mar 01, 2024 7.360 7.740 7.290 7.310 563,089 -0.01(-0.14%)
Feb 29, 2024 7.620 7.759 7.270 7.320 503,428 -0.17(-2.27%)
Feb 28, 2024 8.100 8.328 7.240 7.490 821,927 -0.50(-6.26%)
Feb 27, 2024 7.880 8.210 7.820 7.990 813,971 +0.43(+5.69%)
Feb 26, 2024 8.110 8.267 7.330 7.560 804,454 -0.57(-7.01%)
Feb 23, 2024 7.870 8.300 7.820 8.130 597,704 +0.22(+2.78%)
Feb 22, 2024 8.040 8.290 7.760 7.910 842,896 -0.17(-2.10%)
Feb 21, 2024 7.430 8.080 7.280 8.080 773,684 +0.61(+8.17%)
Feb 20, 2024 7.830 8.370 7.350 7.470 547,750 -0.39(-4.96%)
Feb 16, 2024 7.330 8.300 7.065 7.860 983,563 +0.48(+6.50%)
Feb 15, 2024 7.090 7.390 6.920 7.380 809,791 +0.39(+5.58%)
Feb 14, 2024 6.750 7.175 6.680 6.990 349,504 +0.41(+6.23%)
Feb 13, 2024 6.770 7.000 6.430 6.580 455,686 -0.43(-6.13%)
Feb 12, 2024 6.820 7.210 6.660 7.010 1,057,669 +0.16(+2.34%)
Feb 09, 2024 6.350 7.490 6.330 6.850 1,256,569 +0.58(+9.25%)
Feb 08, 2024 5.720 6.320 5.615 6.270 532,375 +0.56(+9.81%)
Feb 07, 2024 5.370 5.830 5.305 5.710 536,620 +0.33(+6.13%)
Feb 06, 2024 5.040 5.420 4.960 5.380 339,418 +0.26(+5.08%)
Feb 05, 2024 4.960 5.150 4.900 5.120 216,875 +0.07(+1.39%)
Feb 02, 2024 5.260 5.520 4.920 5.050 376,431 -0.21(-3.99%)
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.