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

Terns Pharmaceuticals Inc (NQ: TERN )

7.580 +0.190 (+2.57%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 13, 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 (%)
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%)
Oct 02, 2023 4.990 5.200 4.790 4.920 641,017 -0.11(-2.19%)
Sep 29, 2023 4.700 5.050 4.670 5.030 848,391 +0.33(+7.02%)
Sep 28, 2023 4.930 4.930 4.600 4.700 358,674 -0.10(-2.08%)
Sep 27, 2023 5.130 5.165 4.760 4.800 553,611 -0.33(-6.43%)
Sep 26, 2023 5.110 5.390 5.060 5.130 687,350 +0.00(+0.00%)
Sep 25, 2023 5.160 5.150 5.020 5.130 467,806 -0.04(-0.77%)
Sep 22, 2023 5.310 5.390 5.090 5.170 2,096,941 -0.14(-2.64%)
Sep 21, 2023 5.040 5.490 4.950 5.310 613,589 +0.19(+3.71%)
Sep 20, 2023 5.260 5.315 5.040 5.120 447,334 -0.13(-2.48%)
Sep 19, 2023 5.250 5.320 5.180 5.250 299,436 +0.00(+0.00%)
Sep 18, 2023 5.130 5.300 4.980 5.250 363,794 +0.13(+2.54%)
Sep 15, 2023 5.210 5.250 5.020 5.120 636,915 -0.04(-0.78%)
Sep 14, 2023 5.150 5.310 5.060 5.160 501,972 +0.04(+0.78%)
Sep 13, 2023 5.290 5.320 5.110 5.120 319,852 -0.14(-2.66%)
Sep 12, 2023 5.400 5.470 5.230 5.260 233,469 -0.18(-3.31%)
Sep 11, 2023 5.620 5.650 5.410 5.440 214,788 -0.16(-2.86%)
Sep 08, 2023 5.250 5.630 5.200 5.600 295,566 +0.37(+7.07%)
Sep 07, 2023 5.100 5.320 5.010 5.230 331,769 +0.10(+1.95%)
Sep 06, 2023 5.310 5.310 5.050 5.130 929,506 -0.15(-2.84%)
Sep 05, 2023 5.370 5.420 5.250 5.280 278,886 -0.09(-1.68%)
Sep 01, 2023 5.300 5.390 5.280 5.370 290,164 +0.10(+1.90%)
Aug 31, 2023 5.500 5.510 5.225 5.270 411,906 -0.21(-3.83%)
Aug 30, 2023 5.480 5.580 5.400 5.480 228,188 -0.02(-0.36%)
Aug 29, 2023 5.600 5.650 5.485 5.500 183,391 -0.12(-2.14%)
Aug 28, 2023 5.660 5.730 5.500 5.620 183,852 -0.01(-0.18%)
Aug 25, 2023 5.560 5.680 5.405 5.630 376,554 +0.06(+1.08%)
Aug 24, 2023 5.500 5.670 5.330 5.570 607,512 +0.07(+1.27%)
Aug 23, 2023 5.580 5.800 5.480 5.500 377,286 -0.03(-0.54%)
Aug 22, 2023 5.510 5.605 5.490 5.530 302,588 +0.04(+0.73%)
Aug 21, 2023 5.620 5.650 5.440 5.490 425,435 -0.09(-1.61%)
Aug 18, 2023 5.400 5.710 5.400 5.580 1,095,450 +0.09(+1.64%)
Aug 17, 2023 5.700 5.760 5.470 5.490 893,041 -0.20(-3.51%)
Aug 16, 2023 6.170 6.180 5.510 5.690 435,247 -0.52(-8.37%)
Aug 15, 2023 6.200 6.315 5.910 6.210 1,393,927 -0.01(-0.16%)
Aug 14, 2023 6.690 6.690 6.210 6.220 567,360 -0.49(-7.30%)
Aug 11, 2023 6.320 6.840 6.280 6.710 660,506 +0.35(+5.50%)
Aug 10, 2023 5.950 6.640 5.570 6.360 1,131,548 +0.33(+5.47%)
Aug 09, 2023 7.100 7.500 5.690 6.030 2,243,080 -0.96(-13.73%)
Aug 08, 2023 6.760 7.070 6.690 6.990 683,692 +0.33(+4.95%)
Aug 07, 2023 6.840 6.865 6.355 6.660 495,177 -0.06(-0.89%)
Aug 04, 2023 7.080 7.100 6.518 6.720 968,346 -0.49(-6.80%)
Aug 03, 2023 7.170 7.430 7.030 7.210 473,883 +0.00(+0.00%)
Aug 02, 2023 7.090 7.220 6.980 7.210 280,729 +0.03(+0.42%)
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.