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

Terns Pharmaceuticals, Inc. - Common Stock (NQ:TERN)

3.065 +0.025 (+0.82%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 12, 2025 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 09, 2025 3.040 3.400 3.015 3.040 905,020 +0.04(+1.33%)
May 08, 2025 3.030 3.110 2.930 3.000 628,297 -0.02(-0.83%)
May 07, 2025 3.020 3.150 2.965 3.025 602,119 +0.02(+0.50%)
May 06, 2025 3.230 3.285 2.960 3.010 1,002,754 -0.29(-8.79%)
May 05, 2025 3.450 3.483 3.285 3.300 843,662 -0.20(-5.71%)
May 02, 2025 3.610 3.620 3.370 3.500 1,707,606 -0.06(-1.69%)
May 01, 2025 3.320 3.580 3.315 3.560 1,238,412 +0.26(+7.88%)
Apr 30, 2025 3.060 3.315 3.035 3.300 1,023,247 +0.19(+6.11%)
Apr 29, 2025 2.910 3.235 2.855 3.110 1,087,436 +0.17(+5.78%)
Apr 28, 2025 2.910 3.060 2.870 2.940 507,957 +0.02(+0.68%)
Apr 25, 2025 3.020 3.060 2.840 2.920 806,225 -0.13(-4.26%)
Apr 24, 2025 2.880 3.100 2.812 3.050 1,109,612 +0.17(+5.90%)
Apr 23, 2025 2.860 3.060 2.851 2.880 932,192 +0.08(+2.86%)
Apr 22, 2025 2.770 2.845 2.665 2.800 1,656,117 +0.09(+3.32%)
Apr 21, 2025 2.370 2.880 2.370 2.710 1,734,813 +0.31(+12.92%)
Apr 17, 2025 2.230 2.440 2.230 2.400 891,657 +0.16(+7.14%)
Apr 16, 2025 2.380 2.380 2.215 2.240 976,581 -0.16(-6.67%)
Apr 15, 2025 2.310 2.430 2.240 2.400 1,114,516 +0.09(+3.90%)
Apr 14, 2025 2.220 2.350 2.140 2.310 1,110,091 +0.17(+7.94%)
Apr 11, 2025 2.110 2.210 2.040 2.140 1,046,269 +0.00(+0.00%)
Apr 10, 2025 2.230 2.410 2.060 2.140 1,117,961 -0.16(-6.96%)
Apr 09, 2025 2.000 2.430 1.940 2.300 2,186,514 +0.25(+12.20%)
Apr 08, 2025 2.110 2.300 1.990 2.050 1,199,008 +0.05(+2.50%)
Apr 07, 2025 2.000 2.090 1.865 2.000 1,983,446 -0.11(-5.21%)
Apr 04, 2025 2.240 2.290 2.100 2.110 1,442,440 -0.22(-9.44%)
Apr 03, 2025 2.380 2.505 2.320 2.330 1,837,274 -0.16(-6.43%)
Apr 02, 2025 2.500 2.680 2.460 2.490 2,102,059 -0.07(-2.73%)
Apr 01, 2025 2.750 2.785 2.560 2.560 2,352,912 -0.20(-7.25%)
Mar 31, 2025 2.820 2.880 2.750 2.760 1,057,748 -0.16(-5.48%)
Mar 28, 2025 3.100 3.110 2.895 2.920 555,610 -0.20(-6.41%)
Mar 27, 2025 3.100 3.168 3.090 3.120 543,289 +0.02(+0.65%)
Mar 26, 2025 3.320 3.345 3.065 3.100 874,460 -0.22(-6.63%)
Mar 25, 2025 3.480 3.530 3.265 3.320 804,174 -0.19(-5.41%)
Mar 24, 2025 3.390 3.540 3.390 3.510 992,494 +0.16(+4.78%)
Mar 21, 2025 3.160 3.720 3.160 3.350 1,792,886 +0.21(+6.69%)
Mar 20, 2025 3.120 3.225 3.090 3.140 673,036 -0.02(-0.63%)
Mar 19, 2025 3.150 3.250 3.090 3.160 591,239 +0.00(+0.00%)
Mar 18, 2025 3.180 3.235 3.130 3.160 605,148 -0.09(-2.77%)
Mar 17, 2025 3.170 3.295 3.080 3.250 1,071,559 +0.07(+2.20%)
Mar 14, 2025 3.490 3.500 3.160 3.180 1,745,549 -0.27(-7.83%)
Mar 13, 2025 3.650 3.700 3.435 3.450 812,429 -0.21(-5.74%)
Mar 12, 2025 3.500 3.660 3.451 3.660 928,285 +0.18(+5.17%)
Mar 11, 2025 3.340 3.515 3.240 3.480 1,464,439 +0.12(+3.57%)
Mar 10, 2025 3.450 3.575 3.300 3.360 840,478 -0.13(-3.72%)
Mar 07, 2025 3.600 3.670 3.480 3.490 689,101 -0.14(-3.86%)
Mar 06, 2025 3.560 3.670 3.520 3.630 669,883 +0.00(+0.00%)
Mar 05, 2025 3.510 3.680 3.490 3.630 989,734 +0.12(+3.42%)
Mar 04, 2025 3.320 3.540 3.271 3.510 909,551 +0.12(+3.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.