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

Terns Pharmaceuticals Inc (NQ: TERN )

6.010 -1.010 (-14.39%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2021 6.250 7.370 6.240 7.070 119,445 +0.86(+13.85%)
Dec 30, 2021 5.930 6.380 5.930 6.210 32,394 +0.23(+3.85%)
Dec 29, 2021 6.620 6.750 5.910 5.980 65,212 -0.68(-10.21%)
Dec 28, 2021 6.450 6.720 6.450 6.660 77,926 +0.21(+3.26%)
Dec 27, 2021 6.380 6.500 6.260 6.450 37,639 +0.03(+0.47%)
Dec 23, 2021 6.290 6.500 6.160 6.420 14,738 +0.21(+3.38%)
Dec 22, 2021 6.090 6.290 6.040 6.210 40,578 +0.10(+1.64%)
Dec 21, 2021 5.760 6.430 5.660 6.110 145,430 +0.41(+7.19%)
Dec 20, 2021 5.860 5.860 5.520 5.700 112,613 -0.32(-5.32%)
Dec 17, 2021 5.620 6.050 5.530 6.020 279,695 +0.37(+6.55%)
Dec 16, 2021 6.210 6.210 5.580 5.650 151,012 -0.52(-8.43%)
Dec 15, 2021 6.030 6.220 5.750 6.170 119,291 +0.19(+3.18%)
Dec 14, 2021 6.120 6.165 5.930 5.980 44,626 -0.25(-4.01%)
Dec 13, 2021 6.010 6.450 5.740 6.230 72,013 +0.05(+0.81%)
Dec 10, 2021 6.550 6.770 6.000 6.180 49,027 -0.33(-5.07%)
Dec 09, 2021 7.500 7.500 6.315 6.510 155,482 -1.13(-14.79%)
Dec 08, 2021 7.200 7.910 7.000 7.640 38,759 +0.46(+6.41%)
Dec 07, 2021 7.120 7.435 7.000 7.180 48,092 +0.18(+2.57%)
Dec 06, 2021 7.420 7.455 6.830 7.000 54,732 -0.31(-4.24%)
Dec 03, 2021 7.580 7.785 7.151 7.310 100,744 -0.39(-5.06%)
Dec 02, 2021 6.450 7.920 6.450 7.700 238,826 +1.17(+17.92%)
Dec 01, 2021 7.790 7.790 6.120 6.530 64,349 -1.02(-13.51%)
Nov 30, 2021 6.450 7.740 6.430 7.550 167,429 +1.06(+16.33%)
Nov 29, 2021 7.250 7.250 6.490 6.490 47,133 -0.64(-8.98%)
Nov 26, 2021 7.330 7.430 7.100 7.130 20,067 -0.40(-5.31%)
Nov 24, 2021 7.440 7.635 7.380 7.530 24,622 +0.06(+0.80%)
Nov 23, 2021 8.020 8.280 7.415 7.470 74,438 -0.34(-4.35%)
Nov 22, 2021 8.480 8.480 7.650 7.810 32,379 -0.59(-7.02%)
Nov 19, 2021 8.280 8.610 8.280 8.400 26,087 +0.01(+0.12%)
Nov 18, 2021 8.540 8.550 8.350 8.390 29,058 -0.15(-1.76%)
Nov 17, 2021 8.750 8.910 8.440 8.540 20,676 -0.28(-3.17%)
Nov 16, 2021 8.450 8.950 8.450 8.820 24,277 +0.33(+3.89%)
Nov 15, 2021 8.890 9.087 8.440 8.490 52,005 -0.44(-4.93%)
Nov 12, 2021 9.030 9.170 8.820 8.930 61,242 -0.10(-1.11%)
Nov 11, 2021 9.140 9.380 8.890 9.030 24,863 +0.06(+0.67%)
Nov 10, 2021 9.360 8.970 35,593 -0.32(-3.44%)
Nov 09, 2021 9.880 9.880 9.120 9.290 28,666 -0.54(-5.49%)
Nov 08, 2021 10.49 10.69 9.730 9.830 69,861 -0.52(-5.02%)
Nov 05, 2021 10.11 10.41 9.800 10.35 43,246 +0.37(+3.71%)
Nov 04, 2021 9.710 10.29 9.700 9.980 42,994 +0.38(+3.96%)
Nov 03, 2021 9.630 9.780 9.400 9.600 134,561 -0.14(-1.44%)
Nov 02, 2021 9.750 9.750 9.470 9.740 85,999 +0.05(+0.52%)
Nov 01, 2021 9.410 9.710 9.285 9.690 92,758 +0.19(+2.00%)
Oct 29, 2021 9.210 9.560 9.020 9.500 95,553 +0.32(+3.49%)
Oct 28, 2021 9.110 9.400 8.940 9.180 118,469 +0.18(+2.00%)
Oct 27, 2021 9.110 9.450 8.830 9.000 35,897 -0.20(-2.17%)
Oct 26, 2021 9.400 9.200 67,109 -0.14(-1.50%)
Oct 25, 2021 9.340 9.130 9.340 52,955 -0.02(-0.21%)
Oct 22, 2021 9.440 9.570 9.130 9.360 39,627 -0.26(-2.70%)
Oct 21, 2021 9.800 10.13 9.410 9.620 41,677 -0.28(-2.83%)
Oct 20, 2021 10.10 10.49 9.790 9.900 57,412 -0.18(-1.79%)
Oct 19, 2021 9.810 10.08 9.810 10.08 9,258 +0.28(+2.86%)
Oct 18, 2021 9.830 10.01 9.415 9.800 31,773 -0.01(-0.10%)
Oct 15, 2021 10.07 10.07 9.570 9.810 114,428 -0.13(-1.31%)
Oct 14, 2021 9.570 10.03 9.220 9.940 44,231 +0.43(+4.52%)
Oct 13, 2021 10.61 10.68 9.280 9.510 66,656 -1.18(-11.04%)
Oct 12, 2021 10.52 10.69 10.35 10.69 15,621 +0.25(+2.39%)
Oct 11, 2021 10.26 10.64 10.10 10.44 36,965 +0.13(+1.26%)
Oct 08, 2021 10.46 10.57 10.27 10.31 18,374 -0.19(-1.81%)
Oct 07, 2021 10.41 10.57 10.27 10.50 25,534 +0.15(+1.45%)
Oct 06, 2021 10.28 10.48 10.23 10.35 13,686 +0.00(+0.00%)
Oct 05, 2021 10.56 10.61 10.26 10.35 20,828 -0.19(-1.80%)
Oct 04, 2021 10.60 10.72 10.51 10.54 43,975 -0.19(-1.77%)
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.