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

Terns Pharmaceuticals Inc (NQ: TERN )

5.900 -0.240 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.