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 -0.030 (-0.52%)
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 (%)
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%)
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.