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

Terns Pharmaceuticals Inc (NQ: TERN )

7.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2023 7.060 7.300 6.790 7.220 990,056 +0.26(+3.74%)
Jul 28, 2023 6.900 7.120 6.750 6.960 588,004 +0.11(+1.61%)
Jul 27, 2023 7.090 7.230 6.800 6.850 525,406 -0.19(-2.70%)
Jul 26, 2023 6.880 7.090 6.750 7.040 673,398 +0.16(+2.33%)
Jul 25, 2023 7.260 7.500 6.760 6.880 671,935 -0.42(-5.75%)
Jul 24, 2023 7.890 8.025 7.140 7.300 540,201 -0.57(-7.24%)
Jul 21, 2023 8.060 8.240 7.827 7.870 469,355 -0.16(-1.99%)
Jul 20, 2023 8.120 8.435 7.934 8.030 873,090 -0.11(-1.35%)
Jul 19, 2023 7.800 8.170 7.680 8.140 547,031 +0.40(+5.17%)
Jul 18, 2023 8.010 8.220 7.660 7.740 650,614 -0.26(-3.25%)
Jul 17, 2023 8.220 8.460 8.000 8.000 372,243 -0.15(-1.84%)
Jul 14, 2023 8.260 8.350 7.850 8.150 602,680 -0.03(-0.37%)
Jul 13, 2023 8.110 8.300 8.000 8.180 307,823 +0.15(+1.87%)
Jul 12, 2023 8.300 8.525 7.950 8.030 1,233,378 -0.25(-3.02%)
Jul 11, 2023 8.340 8.380 8.050 8.280 531,370 -0.08(-0.96%)
Jul 10, 2023 8.210 8.525 8.070 8.360 482,679 +0.14(+1.70%)
Jul 07, 2023 8.280 8.500 7.930 8.220 482,932 -0.04(-0.48%)
Jul 06, 2023 8.390 8.390 7.960 8.260 825,249 -0.29(-3.39%)
Jul 05, 2023 8.250 8.620 8.080 8.550 673,829 +0.28(+3.39%)
Jul 03, 2023 8.750 8.750 8.250 8.270 606,636 -0.48(-5.49%)
Jun 30, 2023 8.500 9.150 8.360 8.750 2,076,758 +0.28(+3.31%)
Jun 29, 2023 8.620 9.180 8.110 8.470 1,101,149 -0.23(-2.70%)
Jun 28, 2023 7.630 8.760 7.130 8.705 2,482,568 +1.36(+18.44%)
Jun 27, 2023 9.640 9.640 6.910 7.350 3,663,968 -2.26(-23.52%)
Jun 26, 2023 10.66 10.67 9.110 9.610 1,957,516 -1.33(-12.16%)
Jun 23, 2023 11.69 11.82 10.74 10.94 6,226,494 -0.91(-7.68%)
Jun 22, 2023 12.15 13.03 11.69 11.85 959,103 -0.01(-0.08%)
Jun 21, 2023 11.63 12.02 11.21 11.86 554,105 +0.12(+1.02%)
Jun 20, 2023 10.71 11.75 10.10 11.74 1,972,434 +0.82(+7.51%)
Jun 16, 2023 11.56 11.72 10.63 10.92 1,213,390 -0.56(-4.88%)
Jun 15, 2023 11.69 11.69 11.13 11.48 522,470 -1.67(-12.70%)
May 08, 2023 13.24 13.51 12.65 13.15 756,774 +0.69(+5.54%)
May 05, 2023 12.56 12.74 12.36 12.46 592,020 -0.11(-0.88%)
May 04, 2023 12.94 12.94 12.23 12.57 157,018 -0.33(-2.56%)
May 03, 2023 12.12 13.15 12.06 12.90 258,743 +0.80(+6.61%)
May 02, 2023 13.01 13.03 12.05 12.10 209,643 -0.83(-6.42%)
May 01, 2023 13.00 13.30 12.69 12.93 223,989 -0.12(-0.92%)
Apr 28, 2023 12.84 13.15 12.74 13.05 551,399 +0.21(+1.64%)
Apr 27, 2023 12.77 12.97 12.23 12.84 276,822 +0.15(+1.18%)
Apr 26, 2023 12.59 12.83 12.15 12.69 180,742 +0.16(+1.28%)
Apr 25, 2023 13.25 13.38 12.25 12.53 227,918 -0.70(-5.29%)
Apr 24, 2023 13.25 13.30 12.58 13.23 252,416 -0.02(-0.15%)
Apr 21, 2023 13.40 13.54 12.76 13.25 624,136 -0.04(-0.30%)
Apr 20, 2023 13.20 14.04 12.89 13.29 387,252 +0.10(+0.76%)
Apr 19, 2023 12.03 13.27 12.03 13.19 324,343 +1.10(+9.10%)
Apr 18, 2023 11.98 12.73 11.84 12.09 516,590 +0.18(+1.51%)
Apr 17, 2023 11.57 12.77 11.54 11.91 508,877 +0.40(+3.48%)
Apr 14, 2023 11.81 12.09 11.45 11.51 307,304 -0.27(-2.29%)
Apr 13, 2023 12.27 12.36 11.75 11.78 251,810 -0.38(-3.13%)
Apr 12, 2023 11.82 12.23 11.63 12.16 340,607 +0.41(+3.49%)
Apr 11, 2023 12.00 12.06 11.55 11.75 204,258 -0.20(-1.67%)
Apr 10, 2023 11.54 12.02 11.34 11.95 259,272 +0.43(+3.73%)
Apr 06, 2023 11.07 11.66 10.62 11.52 349,759 +0.49(+4.44%)
Apr 05, 2023 11.48 11.57 10.75 11.03 257,040 -0.47(-4.09%)
Apr 04, 2023 11.50 11.57 11.34 11.50 216,092 -0.12(-1.03%)
Apr 03, 2023 11.70 11.98 11.57 11.62 271,335 -0.22(-1.86%)
Mar 31, 2023 11.75 12.06 11.63 11.84 1,194,397 +0.09(+0.77%)
Mar 30, 2023 11.99 12.24 11.45 11.75 556,060 -0.25(-2.08%)
Mar 29, 2023 10.69 12.42 10.69 12.00 1,469,359 +1.31(+12.25%)
Mar 28, 2023 10.03 11.40 9.715 10.69 1,507,351 +1.25(+13.24%)
Mar 27, 2023 9.070 9.550 8.900 9.440 225,328 +0.52(+5.83%)
Mar 24, 2023 9.130 9.220 8.790 8.920 120,338 -0.18(-1.98%)
Mar 23, 2023 8.920 9.200 8.565 9.100 166,030 +0.29(+3.29%)
Mar 22, 2023 8.960 9.265 8.760 8.810 166,265 -0.22(-2.44%)
Mar 21, 2023 9.900 9.920 8.920 9.030 199,984 -0.85(-8.60%)
Mar 20, 2023 10.15 10.42 9.690 9.880 287,034 -0.21(-2.08%)
Mar 17, 2023 9.930 10.36 9.810 10.09 992,095 +0.16(+1.61%)
Mar 16, 2023 9.040 10.12 9.030 9.930 263,744 +0.72(+7.82%)
Mar 15, 2023 9.560 9.560 9.120 9.210 143,477 -0.44(-4.56%)
Mar 14, 2023 9.640 9.820 9.340 9.650 201,358 +0.28(+2.99%)
Mar 13, 2023 8.920 9.860 8.920 9.370 168,165 +0.25(+2.74%)
Mar 10, 2023 9.680 10.06 8.820 9.120 422,561 -0.73(-7.41%)
Mar 09, 2023 10.39 10.61 9.740 9.850 228,208 -0.65(-6.19%)
Mar 08, 2023 10.63 10.84 10.34 10.50 170,950 -0.07(-0.66%)
Mar 07, 2023 10.54 10.80 10.52 10.57 169,500 +0.06(+0.57%)
Mar 06, 2023 10.20 10.58 9.970 10.51 281,151 +0.32(+3.14%)
Mar 03, 2023 10.07 10.52 9.870 10.19 196,450 +0.19(+1.90%)
Mar 02, 2023 10.31 10.51 9.920 10.00 285,652 -0.43(-4.12%)
Mar 01, 2023 10.03 10.74 9.980 10.43 124,246 +0.30(+2.96%)
Feb 28, 2023 10.61 10.68 9.510 10.13 219,131 -0.38(-3.62%)
Feb 27, 2023 10.78 10.86 10.36 10.51 162,408 +0.00(+0.00%)
Feb 24, 2023 10.74 10.74 10.24 10.51 135,827 -0.33(-3.04%)
Feb 23, 2023 10.08 11.02 9.939 10.84 158,197 +0.74(+7.33%)
Feb 22, 2023 10.65 10.80 9.460 10.10 1,814,276 -0.60(-5.61%)
Feb 21, 2023 10.60 11.18 10.50 10.70 276,205 +0.10(+0.94%)
Feb 17, 2023 10.50 11.44 10.41 10.60 834,476 +0.20(+1.92%)
Feb 16, 2023 10.30 11.44 10.16 10.40 473,725 +0.10(+0.97%)
Feb 15, 2023 9.480 10.50 9.343 10.30 260,986 +0.82(+8.65%)
Feb 14, 2023 9.870 9.980 9.190 9.480 633,767 +0.08(+0.85%)
Feb 13, 2023 9.850 9.980 9.330 9.400 96,691 -0.43(-4.37%)
Feb 10, 2023 9.350 9.990 9.325 9.830 137,346 +0.37(+3.91%)
Feb 09, 2023 9.860 10.04 9.400 9.460 224,740 -0.42(-4.25%)
Feb 08, 2023 9.790 10.07 9.760 9.880 104,162 -0.09(-0.90%)
Feb 07, 2023 10.67 10.67 9.750 9.970 252,910 +0.17(+1.73%)
Feb 06, 2023 9.370 10.22 9.370 9.800 241,784 +0.27(+2.83%)
Feb 03, 2023 9.460 9.850 9.310 9.530 1,789,881 +0.12(+1.28%)
Feb 02, 2023 8.750 9.440 8.750 9.410 124,199 +0.47(+5.26%)
Feb 01, 2023 8.980 9.225 8.730 8.940 310,789 -0.13(-1.43%)
Jan 31, 2023 7.420 9.190 7.420 9.070 286,051 +0.97(+11.98%)
Jan 30, 2023 7.900 8.205 7.860 8.100 60,297 +0.19(+2.40%)
Jan 27, 2023 8.010 8.150 7.680 7.910 107,942 -0.14(-1.74%)
Jan 26, 2023 8.790 9.049 7.890 8.050 70,447 -0.24(-2.90%)
Jan 25, 2023 8.600 8.650 8.010 8.290 189,876 -0.33(-3.83%)
Jan 24, 2023 8.280 8.820 8.040 8.620 123,013 +0.34(+4.11%)
Jan 23, 2023 8.440 8.645 8.100 8.280 109,123 -0.12(-1.43%)
Jan 20, 2023 8.330 8.480 8.160 8.400 120,599 +0.04(+0.48%)
Jan 19, 2023 8.330 8.590 8.230 8.360 72,592 -0.01(-0.12%)
Jan 18, 2023 8.940 9.110 8.050 8.370 167,667 -0.53(-5.96%)
Jan 17, 2023 8.970 9.280 8.660 8.900 109,298 -0.14(-1.55%)
Jan 13, 2023 8.870 9.380 8.690 9.040 140,419 +0.04(+0.44%)
Jan 12, 2023 8.300 9.375 8.300 9.000 165,105 +0.73(+8.83%)
Jan 11, 2023 8.800 8.800 7.840 8.270 187,208 -0.55(-6.24%)
Jan 10, 2023 9.350 9.610 8.494 8.820 211,266 -0.47(-5.06%)
Jan 09, 2023 9.170 9.605 9.020 9.290 161,169 +0.16(+1.75%)
Jan 06, 2023 8.550 9.320 8.200 9.130 160,360 +0.65(+7.67%)
Jan 05, 2023 8.490 8.805 8.180 8.480 106,192 -0.18(-2.08%)
Jan 04, 2023 8.710 9.310 8.280 8.660 283,861 -0.12(-1.37%)
Jan 03, 2023 10.43 10.67 8.660 8.780 334,446 -1.40(-13.75%)
Dec 30, 2022 9.610 10.25 9.581 10.18 306,559 +0.67(+7.05%)
Dec 29, 2022 9.250 9.770 8.920 9.510 431,221 +0.34(+3.71%)
Dec 28, 2022 8.810 9.255 8.810 9.170 276,812 +0.24(+2.69%)
Dec 27, 2022 8.460 9.250 8.460 8.930 324,433 +0.68(+8.24%)
Dec 23, 2022 8.870 8.945 7.830 8.250 204,934 -0.64(-7.20%)
Dec 22, 2022 8.450 9.420 8.410 8.890 777,290 +0.37(+4.34%)
Dec 21, 2022 7.670 8.740 7.650 8.520 1,650,269 +0.07(+0.83%)
Dec 20, 2022 8.360 8.900 7.230 8.450 492,089 -0.50(-5.59%)
Dec 19, 2022 9.000 10.06 8.650 8.950 2,222,400 +2.08(+30.28%)
Dec 16, 2022 6.670 6.870 6.551 6.870 205,829 +0.05(+0.73%)
Dec 15, 2022 6.300 6.860 6.300 6.820 112,804 +0.28(+4.28%)
Dec 14, 2022 6.180 6.733 5.920 6.540 112,522 +0.36(+5.83%)
Dec 13, 2022 5.840 6.280 5.525 6.180 59,109 +0.54(+9.57%)
Dec 12, 2022 5.450 5.830 5.375 5.640 29,049 +0.11(+1.99%)
Dec 09, 2022 5.620 5.970 5.510 5.530 54,594 -0.13(-2.30%)
Dec 08, 2022 5.710 5.830 5.400 5.660 69,906 +0.00(+0.00%)
Dec 07, 2022 5.890 6.090 5.540 5.660 130,568 -0.20(-3.41%)
Dec 06, 2022 5.940 6.380 5.850 5.860 141,917 -0.23(-3.78%)
Dec 05, 2022 6.350 6.532 5.980 6.090 87,659 -0.32(-4.99%)
Dec 02, 2022 6.790 6.830 6.135 6.410 126,927 -0.56(-8.03%)
Dec 01, 2022 7.780 7.810 6.420 6.970 218,193 -0.80(-10.30%)
Nov 30, 2022 6.440 7.770 6.210 7.770 730,680 +1.47(+23.33%)
Nov 29, 2022 6.390 6.720 6.200 6.300 135,219 -0.19(-2.93%)
Nov 28, 2022 6.010 7.190 5.950 6.490 4,296,855 +0.46(+7.63%)
Nov 25, 2022 5.900 6.140 5.660 6.030 28,741 +0.42(+7.49%)
Nov 23, 2022 5.660 6.400 5.400 5.610 1,587,523 -0.07(-1.23%)
Nov 22, 2022 5.490 5.870 5.195 5.680 45,910 +0.24(+4.41%)
Nov 21, 2022 5.050 5.690 5.050 5.440 58,144 +0.37(+7.30%)
Nov 18, 2022 4.770 5.190 4.615 5.070 78,549 +0.31(+6.51%)
Nov 17, 2022 4.980 4.980 4.655 4.760 80,797 -0.16(-3.25%)
Nov 16, 2022 4.610 5.070 4.380 4.920 76,076 +0.21(+4.46%)
Nov 15, 2022 4.700 4.910 4.530 4.710 70,851 +0.09(+1.95%)
Nov 14, 2022 4.970 5.040 4.530 4.620 65,272 -0.33(-6.67%)
Nov 11, 2022 4.760 5.121 4.605 4.950 97,112 +0.10(+2.06%)
Nov 10, 2022 5.670 6.240 4.720 4.850 149,804 -0.94(-16.23%)
Nov 09, 2022 6.300 6.300 5.650 5.790 45,014 -0.51(-8.10%)
Nov 08, 2022 6.800 6.800 6.200 6.300 84,087 -0.48(-7.08%)
Nov 07, 2022 7.520 7.600 6.510 6.780 76,725 -0.39(-5.44%)
Nov 04, 2022 7.600 7.600 6.968 7.170 116,166 -0.07(-0.97%)
Nov 03, 2022 7.360 7.730 7.040 7.240 116,102 +0.07(+0.98%)
Nov 02, 2022 7.430 7.600 6.905 7.170 80,950 -0.27(-3.63%)
Nov 01, 2022 7.040 7.480 6.925 7.440 89,375 +0.53(+7.67%)
Oct 31, 2022 6.750 7.155 6.740 6.910 69,877 +0.10(+1.47%)
Oct 28, 2022 6.620 6.860 6.390 6.810 59,303 +0.28(+4.29%)
Oct 27, 2022 6.700 6.825 6.440 6.530 64,136 -0.06(-0.91%)
Oct 26, 2022 6.940 7.180 6.590 6.590 68,369 -0.32(-4.63%)
Oct 25, 2022 6.670 7.200 6.670 6.910 55,692 +0.28(+4.22%)
Oct 24, 2022 6.730 6.935 6.232 6.630 45,469 -0.15(-2.21%)
Oct 21, 2022 6.870 7.200 6.490 6.780 142,034 -0.02(-0.29%)
Oct 20, 2022 6.670 6.905 6.170 6.800 68,817 +0.19(+2.87%)
Oct 19, 2022 6.920 7.170 6.230 6.610 75,391 -0.42(-5.97%)
Oct 18, 2022 7.270 7.500 6.950 7.030 98,023 -0.17(-2.36%)
Oct 17, 2022 6.900 7.230 6.830 7.200 112,493 +0.39(+5.73%)
Oct 14, 2022 7.080 7.130 6.540 6.810 60,180 -0.24(-3.40%)
Oct 13, 2022 6.580 7.070 6.330 7.050 136,890 +0.45(+6.82%)
Oct 12, 2022 6.350 6.650 6.070 6.600 75,769 +0.25(+3.94%)
Oct 11, 2022 5.690 6.410 5.390 6.350 179,293 +0.75(+13.39%)
Oct 10, 2022 5.960 6.080 5.570 5.600 89,738 -0.49(-8.05%)
Oct 07, 2022 6.260 6.430 6.010 6.090 78,828 -0.22(-3.49%)
Oct 06, 2022 6.590 6.990 6.010 6.310 383,800 -0.37(-5.54%)
Oct 05, 2022 6.450 6.810 6.105 6.680 162,431 +0.16(+2.45%)
Oct 04, 2022 6.570 7.000 6.075 6.520 284,562 +0.17(+2.68%)
Oct 03, 2022 6.150 6.460 5.602 6.350 237,992 +0.46(+7.81%)
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%)
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.