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 30, 2022 9.610 10.25 9.581 10.18 306,559 +0.67(+7.05%)
Dec 29, 2022 9.250 9.770 8.920 9.510 431,221 +0.34(+3.71%)
Dec 28, 2022 8.810 9.255 8.810 9.170 276,812 +0.24(+2.69%)
Dec 27, 2022 8.460 9.250 8.460 8.930 324,433 +0.68(+8.24%)
Dec 23, 2022 8.870 8.945 7.830 8.250 204,934 -0.64(-7.20%)
Dec 22, 2022 8.450 9.420 8.410 8.890 777,290 +0.37(+4.34%)
Dec 21, 2022 7.670 8.740 7.650 8.520 1,650,269 +0.07(+0.83%)
Dec 20, 2022 8.360 8.900 7.230 8.450 492,089 -0.50(-5.59%)
Dec 19, 2022 9.000 10.06 8.650 8.950 2,222,400 +2.08(+30.28%)
Dec 16, 2022 6.670 6.870 6.551 6.870 205,829 +0.05(+0.73%)
Dec 15, 2022 6.300 6.860 6.300 6.820 112,804 +0.28(+4.28%)
Dec 14, 2022 6.180 6.733 5.920 6.540 112,522 +0.36(+5.83%)
Dec 13, 2022 5.840 6.280 5.525 6.180 59,109 +0.54(+9.57%)
Dec 12, 2022 5.450 5.830 5.375 5.640 29,049 +0.11(+1.99%)
Dec 09, 2022 5.620 5.970 5.510 5.530 54,594 -0.13(-2.30%)
Dec 08, 2022 5.710 5.830 5.400 5.660 69,906 +0.00(+0.00%)
Dec 07, 2022 5.890 6.090 5.540 5.660 130,568 -0.20(-3.41%)
Dec 06, 2022 5.940 6.380 5.850 5.860 141,917 -0.23(-3.78%)
Dec 05, 2022 6.350 6.532 5.980 6.090 87,659 -0.32(-4.99%)
Dec 02, 2022 6.790 6.830 6.135 6.410 126,927 -0.56(-8.03%)
Dec 01, 2022 7.780 7.810 6.420 6.970 218,193 -0.80(-10.30%)
Nov 30, 2022 6.440 7.770 6.210 7.770 730,680 +1.47(+23.33%)
Nov 29, 2022 6.390 6.720 6.200 6.300 135,219 -0.19(-2.93%)
Nov 28, 2022 6.010 7.190 5.950 6.490 4,296,855 +0.46(+7.63%)
Nov 25, 2022 5.900 6.140 5.660 6.030 28,741 +0.42(+7.49%)
Nov 23, 2022 5.660 6.400 5.400 5.610 1,587,523 -0.07(-1.23%)
Nov 22, 2022 5.490 5.870 5.195 5.680 45,910 +0.24(+4.41%)
Nov 21, 2022 5.050 5.690 5.050 5.440 58,144 +0.37(+7.30%)
Nov 18, 2022 4.770 5.190 4.615 5.070 78,549 +0.31(+6.51%)
Nov 17, 2022 4.980 4.980 4.655 4.760 80,797 -0.16(-3.25%)
Nov 16, 2022 4.610 5.070 4.380 4.920 76,076 +0.21(+4.46%)
Nov 15, 2022 4.700 4.910 4.530 4.710 70,851 +0.09(+1.95%)
Nov 14, 2022 4.970 5.040 4.530 4.620 65,272 -0.33(-6.67%)
Nov 11, 2022 4.760 5.121 4.605 4.950 97,112 +0.10(+2.06%)
Nov 10, 2022 5.670 6.240 4.720 4.850 149,804 -0.94(-16.23%)
Nov 09, 2022 6.300 6.300 5.650 5.790 45,014 -0.51(-8.10%)
Nov 08, 2022 6.800 6.800 6.200 6.300 84,087 -0.48(-7.08%)
Nov 07, 2022 7.520 7.600 6.510 6.780 76,725 -0.39(-5.44%)
Nov 04, 2022 7.600 7.600 6.968 7.170 116,166 -0.07(-0.97%)
Nov 03, 2022 7.360 7.730 7.040 7.240 116,102 +0.07(+0.98%)
Nov 02, 2022 7.430 7.600 6.905 7.170 80,950 -0.27(-3.63%)
Nov 01, 2022 7.040 7.480 6.925 7.440 89,375 +0.53(+7.67%)
Oct 31, 2022 6.750 7.155 6.740 6.910 69,877 +0.10(+1.47%)
Oct 28, 2022 6.620 6.860 6.390 6.810 59,303 +0.28(+4.29%)
Oct 27, 2022 6.700 6.825 6.440 6.530 64,136 -0.06(-0.91%)
Oct 26, 2022 6.940 7.180 6.590 6.590 68,369 -0.32(-4.63%)
Oct 25, 2022 6.670 7.200 6.670 6.910 55,692 +0.28(+4.22%)
Oct 24, 2022 6.730 6.935 6.232 6.630 45,469 -0.15(-2.21%)
Oct 21, 2022 6.870 7.200 6.490 6.780 142,034 -0.02(-0.29%)
Oct 20, 2022 6.670 6.905 6.170 6.800 68,817 +0.19(+2.87%)
Oct 19, 2022 6.920 7.170 6.230 6.610 75,391 -0.42(-5.97%)
Oct 18, 2022 7.270 7.500 6.950 7.030 98,023 -0.17(-2.36%)
Oct 17, 2022 6.900 7.230 6.830 7.200 112,493 +0.39(+5.73%)
Oct 14, 2022 7.080 7.130 6.540 6.810 60,180 -0.24(-3.40%)
Oct 13, 2022 6.580 7.070 6.330 7.050 136,890 +0.45(+6.82%)
Oct 12, 2022 6.350 6.650 6.070 6.600 75,769 +0.25(+3.94%)
Oct 11, 2022 5.690 6.410 5.390 6.350 179,293 +0.75(+13.39%)
Oct 10, 2022 5.960 6.080 5.570 5.600 89,738 -0.49(-8.05%)
Oct 07, 2022 6.260 6.430 6.010 6.090 78,828 -0.22(-3.49%)
Oct 06, 2022 6.590 6.990 6.010 6.310 383,800 -0.37(-5.54%)
Oct 05, 2022 6.450 6.810 6.105 6.680 162,431 +0.16(+2.45%)
Oct 04, 2022 6.570 7.000 6.075 6.520 284,562 +0.17(+2.68%)
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.