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 (%)
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%)
Dec 01, 2023 4.460 5.260 4.251 5.220 2,357,790 +0.77(+17.30%)
Nov 30, 2023 4.190 4.460 4.190 4.450 346,253 +0.29(+6.97%)
Nov 29, 2023 4.080 4.350 3.980 4.160 249,380 +0.07(+1.71%)
Nov 28, 2023 3.880 4.130 3.860 4.090 221,664 +0.23(+5.96%)
Nov 27, 2023 3.850 3.890 3.680 3.860 236,288 -0.06(-1.53%)
Nov 24, 2023 3.590 4.060 3.590 3.920 114,554 +0.27(+7.40%)
Nov 22, 2023 3.940 3.940 3.620 3.650 127,573 -0.12(-3.18%)
Nov 21, 2023 3.750 3.910 3.650 3.770 248,778 +0.02(+0.53%)
Nov 20, 2023 3.710 3.980 3.680 3.750 334,970 +0.04(+1.08%)
Nov 17, 2023 3.770 3.790 3.600 3.710 524,410 +0.06(+1.64%)
Nov 16, 2023 3.850 3.850 3.610 3.650 273,417 -0.20(-5.19%)
Nov 15, 2023 3.510 4.100 3.510 3.850 398,687 +0.30(+8.45%)
Nov 14, 2023 3.520 3.722 3.460 3.550 596,137 +0.18(+5.34%)
Nov 13, 2023 3.520 3.520 3.300 3.370 344,949 -0.15(-4.26%)
Nov 10, 2023 3.690 3.750 3.260 3.520 634,919 -0.19(-5.12%)
Nov 09, 2023 4.720 4.820 3.690 3.710 456,739 -1.04(-21.89%)
Nov 08, 2023 5.010 5.090 4.740 4.750 435,960 -0.16(-3.26%)
Nov 07, 2023 4.770 4.930 4.720 4.910 212,183 +0.12(+2.51%)
Nov 06, 2023 4.940 5.130 4.735 4.790 427,983 -0.07(-1.44%)
Nov 03, 2023 4.790 5.050 4.790 4.860 522,049 +0.03(+0.62%)
Nov 02, 2023 5.280 5.280 4.790 4.830 501,990 -0.42(-8.00%)
Nov 01, 2023 5.330 5.405 5.190 5.250 273,387 -0.01(-0.19%)
Oct 31, 2023 5.280 5.280 5.000 5.260 346,911 -0.06(-1.13%)
Oct 30, 2023 5.110 5.405 5.082 5.320 551,528 +0.27(+5.35%)
Oct 27, 2023 5.260 5.461 5.010 5.050 225,331 -0.21(-3.99%)
Oct 26, 2023 5.450 5.460 5.220 5.260 368,764 -0.19(-3.49%)
Oct 25, 2023 5.410 5.620 5.230 5.450 279,026 +0.03(+0.55%)
Oct 24, 2023 5.640 5.802 5.380 5.420 491,254 -0.13(-2.34%)
Oct 23, 2023 5.530 5.640 5.405 5.550 566,662 +0.02(+0.36%)
Oct 20, 2023 5.390 5.540 5.210 5.530 436,045 +0.16(+2.98%)
Oct 19, 2023 5.750 5.799 5.170 5.370 803,965 -0.38(-6.61%)
Oct 18, 2023 5.550 5.760 5.369 5.750 699,033 +0.16(+2.86%)
Oct 17, 2023 5.520 5.810 5.410 5.590 545,485 +0.04(+0.72%)
Oct 16, 2023 5.300 5.690 5.170 5.550 577,860 +0.25(+4.72%)
Oct 13, 2023 5.150 5.400 5.110 5.300 355,406 +0.14(+2.71%)
Oct 12, 2023 5.310 5.410 5.110 5.160 518,252 -0.22(-4.09%)
Oct 11, 2023 5.430 5.510 5.230 5.380 306,048 -0.05(-0.92%)
Oct 10, 2023 5.300 5.465 5.100 5.430 339,264 +0.12(+2.26%)
Oct 09, 2023 5.290 5.500 5.090 5.310 262,731 -0.05(-0.93%)
Oct 06, 2023 5.410 5.640 5.250 5.360 393,592 -0.14(-2.55%)
Oct 05, 2023 4.950 5.510 4.900 5.500 454,460 +0.55(+11.11%)
Oct 04, 2023 4.870 5.000 4.750 4.950 783,859 -0.06(-1.20%)
Oct 03, 2023 4.890 5.020 4.660 5.010 608,279 +0.09(+1.83%)
Oct 02, 2023 4.990 5.200 4.790 4.920 641,017 -0.11(-2.19%)
Sep 29, 2023 4.700 5.050 4.670 5.030 848,391 +0.33(+7.02%)
Sep 28, 2023 4.930 4.930 4.600 4.700 358,674 -0.10(-2.08%)
Sep 27, 2023 5.130 5.165 4.760 4.800 553,611 -0.33(-6.43%)
Sep 26, 2023 5.110 5.390 5.060 5.130 687,350 +0.00(+0.00%)
Sep 25, 2023 5.160 5.150 5.020 5.130 467,806 -0.04(-0.77%)
Sep 22, 2023 5.310 5.390 5.090 5.170 2,096,941 -0.14(-2.64%)
Sep 21, 2023 5.040 5.490 4.950 5.310 613,589 +0.19(+3.71%)
Sep 20, 2023 5.260 5.315 5.040 5.120 447,334 -0.13(-2.48%)
Sep 19, 2023 5.250 5.320 5.180 5.250 299,436 +0.00(+0.00%)
Sep 18, 2023 5.130 5.300 4.980 5.250 363,794 +0.13(+2.54%)
Sep 15, 2023 5.210 5.250 5.020 5.120 636,915 -0.04(-0.78%)
Sep 14, 2023 5.150 5.310 5.060 5.160 501,972 +0.04(+0.78%)
Sep 13, 2023 5.290 5.320 5.110 5.120 319,852 -0.14(-2.66%)
Sep 12, 2023 5.400 5.470 5.230 5.260 233,469 -0.18(-3.31%)
Sep 11, 2023 5.620 5.650 5.410 5.440 214,788 -0.16(-2.86%)
Sep 08, 2023 5.250 5.630 5.200 5.600 295,566 +0.37(+7.07%)
Sep 07, 2023 5.100 5.320 5.010 5.230 331,769 +0.10(+1.95%)
Sep 06, 2023 5.310 5.310 5.050 5.130 929,506 -0.15(-2.84%)
Sep 05, 2023 5.370 5.420 5.250 5.280 278,886 -0.09(-1.68%)
Sep 01, 2023 5.300 5.390 5.280 5.370 290,164 +0.10(+1.90%)
Aug 31, 2023 5.500 5.510 5.225 5.270 411,906 -0.21(-3.83%)
Aug 30, 2023 5.480 5.580 5.400 5.480 228,188 -0.02(-0.36%)
Aug 29, 2023 5.600 5.650 5.485 5.500 183,391 -0.12(-2.14%)
Aug 28, 2023 5.660 5.730 5.500 5.620 183,852 -0.01(-0.18%)
Aug 25, 2023 5.560 5.680 5.405 5.630 376,554 +0.06(+1.08%)
Aug 24, 2023 5.500 5.670 5.330 5.570 607,512 +0.07(+1.27%)
Aug 23, 2023 5.580 5.800 5.480 5.500 377,286 -0.03(-0.54%)
Aug 22, 2023 5.510 5.605 5.490 5.530 302,588 +0.04(+0.73%)
Aug 21, 2023 5.620 5.650 5.440 5.490 425,435 -0.09(-1.61%)
Aug 18, 2023 5.400 5.710 5.290 5.580 1,095,450 +0.09(+1.64%)
Aug 17, 2023 5.700 5.760 5.470 5.490 893,041 -0.20(-3.51%)
Aug 16, 2023 6.170 6.180 5.510 5.690 435,247 -0.52(-8.37%)
Aug 15, 2023 6.200 6.315 5.910 6.210 1,393,927 -0.01(-0.16%)
Aug 14, 2023 6.690 6.690 6.210 6.220 567,360 -0.49(-7.30%)
Aug 11, 2023 6.320 6.840 6.280 6.710 660,506 +0.35(+5.50%)
Aug 10, 2023 5.950 6.640 5.570 6.360 1,131,548 +0.33(+5.47%)
Aug 09, 2023 7.100 7.500 5.690 6.030 2,243,080 -0.96(-13.73%)
Aug 08, 2023 6.760 7.070 6.690 6.990 683,692 +0.33(+4.95%)
Aug 07, 2023 6.840 6.865 6.355 6.660 495,177 -0.06(-0.89%)
Aug 04, 2023 7.080 7.100 6.518 6.720 968,346 -0.49(-6.80%)
Aug 03, 2023 7.170 7.430 7.030 7.210 473,883 +0.00(+0.00%)
Aug 02, 2023 7.090 7.220 6.980 7.210 280,729 +0.03(+0.42%)
Aug 01, 2023 7.210 7.260 6.870 7.180 538,584 -0.04(-0.55%)
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%)
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.