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

Terns Pharmaceuticals Inc (NQ: TERN )

5.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Feb 01, 2024 5.220 5.340 4.940 5.260 772,835 +0.08(+1.54%)
Jan 31, 2024 5.560 5.650 5.170 5.180 467,095 -0.39(-7.00%)
Jan 30, 2024 5.810 5.812 5.320 5.570 351,828 -0.13(-2.28%)
Jan 29, 2024 5.340 5.730 5.220 5.700 321,321 +0.35(+6.54%)
Jan 26, 2024 5.390 5.520 5.200 5.350 353,152 +0.04(+0.75%)
Jan 25, 2024 5.440 5.570 5.230 5.310 348,818 -0.09(-1.67%)
Jan 24, 2024 5.470 5.520 5.260 5.400 638,515 -0.06(-1.10%)
Jan 23, 2024 5.290 5.590 5.210 5.460 620,836 +0.27(+5.20%)
Jan 22, 2024 4.840 5.220 4.825 5.190 793,138 +0.33(+6.79%)
Jan 19, 2024 5.180 5.210 4.850 4.860 831,480 -0.35(-6.72%)
Jan 18, 2024 5.750 5.750 5.110 5.210 668,893 -0.38(-6.80%)
Jan 17, 2024 5.690 5.740 5.480 5.590 875,818 -0.18(-3.12%)
Jan 16, 2024 5.740 5.940 5.560 5.770 663,065 -0.09(-1.54%)
Jan 12, 2024 5.860 6.148 5.810 5.860 570,444 +0.00(+0.00%)
Jan 11, 2024 6.070 6.070 5.730 5.860 441,905 -0.27(-4.40%)
Jan 10, 2024 6.650 7.210 5.990 6.130 1,036,022 -0.62(-9.19%)
Jan 09, 2024 6.580 6.840 6.530 6.750 1,114,670 +0.06(+0.90%)
Jan 08, 2024 6.850 6.904 6.500 6.690 973,147 -0.09(-1.33%)
Jan 05, 2024 6.700 6.910 6.540 6.780 1,219,137 +0.08(+1.19%)
Jan 04, 2024 6.390 6.830 6.320 6.700 331,327 +0.41(+6.52%)
Jan 03, 2024 6.480 6.620 6.260 6.290 255,179 -0.19(-2.93%)
Jan 02, 2024 6.460 6.820 6.320 6.480 888,511 -0.01(-0.15%)
Dec 29, 2023 7.088 7.088 6.480 6.490 263,934 -0.37(-5.39%)
Dec 28, 2023 6.740 7.056 6.670 6.860 488,265 +0.16(+2.39%)
Dec 27, 2023 6.580 6.800 6.480 6.700 389,424 +0.11(+1.67%)
Dec 26, 2023 6.620 7.190 6.440 6.590 581,764 +0.03(+0.46%)
Dec 22, 2023 6.460 6.680 6.320 6.560 403,295 +0.22(+3.47%)
Dec 21, 2023 6.380 6.570 6.230 6.340 275,655 +0.05(+0.79%)
Dec 20, 2023 6.430 6.580 6.210 6.290 329,797 -0.15(-2.33%)
Dec 19, 2023 6.570 6.850 6.320 6.440 281,587 -0.05(-0.77%)
Dec 18, 2023 6.330 6.520 6.220 6.490 417,114 +0.14(+2.20%)
Dec 15, 2023 6.510 6.650 6.080 6.350 591,222 -0.13(-2.01%)
Dec 14, 2023 6.890 6.950 6.460 6.480 632,918 -0.22(-3.28%)
Dec 13, 2023 6.450 6.830 6.420 6.700 522,677 +0.20(+3.08%)
Dec 12, 2023 6.430 6.650 6.220 6.500 275,873 +0.05(+0.78%)
Dec 11, 2023 6.880 6.880 6.050 6.450 418,199 -0.21(-3.15%)
Dec 08, 2023 6.800 6.910 6.450 6.660 438,656 -0.15(-2.20%)
Dec 07, 2023 6.780 7.020 6.500 6.810 668,560 +0.05(+0.74%)
Dec 06, 2023 6.630 7.210 6.330 6.760 796,435 +0.26(+4.00%)
Dec 05, 2023 6.060 6.880 6.010 6.500 701,451 +0.43(+7.08%)
Dec 04, 2023 5.750 6.940 5.660 6.070 2,117,009 +0.85(+16.28%)
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.