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 (%)
May 17, 2024 6.120 6.120 5.850 5.900 382,495 -0.24(-3.91%)
May 16, 2024 5.980 6.330 5.860 6.140 774,422 +0.15(+2.50%)
May 15, 2024 6.180 6.190 5.690 5.990 911,061 +0.00(+0.00%)
May 14, 2024 6.000 6.120 5.880 5.990 862,125 +0.10(+1.70%)
May 13, 2024 5.750 6.170 5.620 5.890 953,597 +0.33(+5.94%)
May 10, 2024 5.860 5.980 5.470 5.560 568,611 -0.30(-5.12%)
May 09, 2024 5.740 5.960 5.435 5.860 1,945,879 -0.19(-3.14%)
May 08, 2024 5.700 6.120 5.590 6.050 758,316 +0.29(+5.03%)
May 07, 2024 5.830 5.950 5.627 5.760 803,181 -0.03(-0.52%)
May 06, 2024 5.470 5.810 5.470 5.790 476,743 +0.35(+6.43%)
May 03, 2024 5.390 5.570 5.210 5.440 564,419 +0.15(+2.84%)
May 02, 2024 5.180 5.340 5.080 5.290 502,744 +0.21(+4.13%)
May 01, 2024 5.040 5.390 4.910 5.080 959,795 +0.03(+0.59%)
Apr 30, 2024 5.200 5.234 4.895 5.050 1,249,614 -0.05(-0.98%)
Apr 29, 2024 4.930 5.230 4.930 5.100 492,217 +0.19(+3.87%)
Apr 26, 2024 4.680 4.930 4.620 4.910 497,177 +0.27(+5.82%)
Apr 25, 2024 4.650 4.720 4.420 4.640 597,913 -0.11(-2.32%)
Apr 24, 2024 4.740 4.845 4.640 4.750 557,257 +0.06(+1.28%)
Apr 23, 2024 4.820 5.029 4.670 4.690 544,108 -0.13(-2.70%)
Apr 22, 2024 4.570 4.850 4.477 4.820 535,597 +0.26(+5.70%)
Apr 19, 2024 4.590 4.650 4.320 4.560 866,472 -0.03(-0.65%)
Apr 18, 2024 4.490 4.650 4.374 4.590 694,012 +0.05(+1.10%)
Apr 17, 2024 4.720 4.800 4.500 4.540 762,894 -0.13(-2.78%)
Apr 16, 2024 4.960 4.985 4.660 4.670 656,228 -0.39(-7.71%)
Apr 15, 2024 5.050 5.160 4.820 5.060 695,695 -0.08(-1.56%)
Apr 12, 2024 5.220 5.290 5.010 5.140 737,584 -0.08(-1.53%)
Apr 11, 2024 5.490 5.490 5.160 5.220 1,042,706 -0.03(-0.57%)
Apr 10, 2024 5.350 5.410 5.200 5.250 655,708 -0.29(-5.23%)
Apr 09, 2024 5.480 5.790 5.410 5.540 534,020 +0.03(+0.54%)
Apr 08, 2024 5.460 5.700 5.330 5.510 856,247 +0.13(+2.42%)
Apr 05, 2024 5.380 5.603 5.280 5.380 985,184 -0.11(-2.00%)
Apr 04, 2024 6.070 6.130 5.420 5.490 1,698,280 -0.51(-8.50%)
Apr 03, 2024 6.530 6.610 5.971 6.000 1,783,781 -0.64(-9.64%)
Apr 02, 2024 7.000 7.100 6.500 6.640 934,987 -0.46(-6.48%)
Apr 01, 2024 7.070 7.350 6.710 7.100 2,210,472 +0.54(+8.23%)
Mar 28, 2024 6.200 6.635 6.630 6.560 1,236,117 +0.40(+6.49%)
Mar 27, 2024 6.250 6.410 6.150 6.160 699,088 +0.00(+0.00%)
Mar 26, 2024 6.510 6.640 6.140 6.160 537,148 -0.26(-4.05%)
Mar 25, 2024 6.600 6.820 6.400 6.420 660,068 -0.18(-2.73%)
Mar 22, 2024 6.500 6.750 6.260 6.600 382,613 +0.05(+0.76%)
Mar 21, 2024 6.680 6.940 6.500 6.550 782,815 +0.01(+0.15%)
Mar 20, 2024 6.020 6.540 5.740 6.540 1,004,642 +0.52(+8.64%)
Mar 19, 2024 5.990 6.190 5.810 6.020 1,004,783 -0.07(-1.07%)
Mar 18, 2024 7.100 7.150 6.070 6.085 1,092,646 -1.12(-15.49%)
Mar 15, 2024 7.080 7.410 7.050 7.200 667,137 +0.49(+7.30%)
Mar 14, 2024 6.980 7.020 6.540 6.710 423,063 -0.37(-5.23%)
Mar 13, 2024 7.150 7.239 6.860 7.080 588,831 -0.05(-0.70%)
Mar 12, 2024 7.510 7.590 6.860 7.130 1,302,418 -0.30(-4.04%)
Mar 11, 2024 8.180 8.220 7.300 7.430 809,188 -0.68(-8.38%)
Mar 08, 2024 8.150 8.570 7.720 8.110 1,538,021 +0.31(+3.97%)
Mar 07, 2024 8.160 8.680 7.560 7.800 1,844,288 -0.39(-4.76%)
Mar 06, 2024 7.400 8.470 7.270 8.190 4,562,164 +0.90(+12.35%)
Mar 05, 2024 7.370 7.500 7.210 7.290 3,660,602 -0.15(-2.02%)
Mar 04, 2024 7.440 7.500 7.110 7.440 717,202 +0.13(+1.78%)
Mar 01, 2024 7.360 7.740 7.290 7.310 563,089 -0.01(-0.14%)
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%)
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.