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 (%)
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 10.62 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%)
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.