Skip to main content

Terns Pharmaceuticals Inc (NQ: TERN )

9.640 -0.060 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 8.750 9.790 8.260 9.640 2,347,778 -0.06(-0.62%)
Jul 16, 2024 9.750 10.03 9.560 9.700 1,187,048 -0.29(-2.90%)
Jul 15, 2024 9.470 10.02 9.440 9.990 1,550,010 +0.68(+7.30%)
Jul 12, 2024 8.500 9.470 8.420 9.310 1,779,506 +0.97(+11.63%)
Jul 11, 2024 7.700 9.160 7.650 8.340 3,407,003 +1.04(+14.25%)
Jul 10, 2024 7.450 7.590 7.120 7.300 1,257,485 -0.15(-2.01%)
Jul 09, 2024 7.530 7.630 7.320 7.450 920,898 -0.08(-1.06%)
Jul 08, 2024 6.910 7.530 6.860 7.530 1,234,377 +0.72(+10.57%)
Jul 05, 2024 6.830 7.010 6.630 6.810 487,467 -0.05(-0.73%)
Jul 03, 2024 6.690 7.040 6.570 6.860 320,585 +0.14(+2.08%)
Jul 02, 2024 6.850 6.850 6.490 6.720 1,323,676 -0.13(-1.90%)
Jul 01, 2024 6.810 7.050 6.520 6.850 772,709 +0.04(+0.59%)
Jun 28, 2024 7.150 7.200 6.680 6.810 5,482,980 -0.30(-4.22%)
Jun 27, 2024 6.670 7.120 6.560 7.110 1,186,489 +0.44(+6.60%)
Jun 26, 2024 7.250 7.250 6.380 6.670 1,485,019 -0.58(-8.00%)
Jun 25, 2024 7.470 7.760 7.220 7.250 852,852 -0.27(-3.59%)
Jun 24, 2024 7.350 8.000 7.310 7.520 1,751,099 +0.29(+4.01%)
Jun 21, 2024 7.010 7.310 6.850 7.230 1,061,825 +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%)
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.