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

Terns Pharmaceuticals Inc (NQ: TERN )

5.860 -0.070 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Aug 01, 2023 7.210 7.260 6.870 7.180 538,584 -0.04(-0.55%)
Jul 31, 2023 7.060 7.300 6.790 7.220 990,056 +0.26(+3.74%)
Jul 28, 2023 6.900 7.120 6.750 6.960 588,004 +0.11(+1.61%)
Jul 27, 2023 7.090 7.230 6.800 6.850 525,406 -0.19(-2.70%)
Jul 26, 2023 6.880 7.090 6.750 7.040 673,398 +0.16(+2.33%)
Jul 25, 2023 7.260 7.500 6.760 6.880 671,935 -0.42(-5.75%)
Jul 24, 2023 7.890 8.025 7.140 7.300 540,201 -0.57(-7.24%)
Jul 21, 2023 8.060 8.240 7.827 7.870 469,355 -0.16(-1.99%)
Jul 20, 2023 8.120 8.435 7.934 8.030 873,090 -0.11(-1.35%)
Jul 19, 2023 7.800 8.170 7.680 8.140 547,031 +0.40(+5.17%)
Jul 18, 2023 8.010 8.220 7.660 7.740 650,614 -0.26(-3.25%)
Jul 17, 2023 8.220 8.460 8.000 8.000 372,243 -0.15(-1.84%)
Jul 14, 2023 8.260 8.350 7.850 8.150 602,680 -0.03(-0.37%)
Jul 13, 2023 8.110 8.300 8.000 8.180 307,823 +0.15(+1.87%)
Jul 12, 2023 8.300 8.525 7.950 8.030 1,233,378 -0.25(-3.02%)
Jul 11, 2023 8.340 8.380 8.050 8.280 531,370 -0.08(-0.96%)
Jul 10, 2023 8.210 8.525 8.070 8.360 482,679 +0.14(+1.70%)
Jul 07, 2023 8.280 8.500 7.930 8.220 482,932 -0.04(-0.48%)
Jul 06, 2023 8.390 8.390 7.960 8.260 825,249 -0.29(-3.39%)
Jul 05, 2023 8.250 8.620 8.080 8.550 673,829 +0.28(+3.39%)
Jul 03, 2023 8.750 8.750 8.250 8.270 606,636 -0.48(-5.49%)
Jun 30, 2023 8.500 9.150 8.360 8.750 2,076,758 +0.28(+3.31%)
Jun 29, 2023 8.620 9.180 8.110 8.470 1,101,149 -0.23(-2.70%)
Jun 28, 2023 7.630 8.760 7.130 8.705 2,482,568 +1.36(+18.44%)
Jun 27, 2023 9.640 9.640 6.910 7.350 3,663,968 -2.26(-23.52%)
Jun 26, 2023 10.66 10.67 9.110 9.610 1,957,516 -1.33(-12.16%)
Jun 23, 2023 11.69 11.82 10.74 10.94 6,226,494 -0.91(-7.68%)
Jun 22, 2023 12.15 13.03 11.69 11.85 959,103 -0.01(-0.08%)
Jun 21, 2023 11.63 12.02 11.21 11.86 554,105 +0.12(+1.02%)
Jun 20, 2023 10.71 11.75 10.10 11.74 1,972,434 +0.82(+7.51%)
Jun 16, 2023 11.56 11.72 10.63 10.92 1,213,390 -0.56(-4.88%)
Jun 15, 2023 11.69 11.69 11.13 11.48 522,470 -0.29(-2.46%)
Jun 14, 2023 12.19 12.92 11.35 11.77 1,292,939 -0.52(-4.23%)
Jun 13, 2023 12.11 12.72 11.90 12.29 819,824 +0.24(+1.99%)
Jun 12, 2023 11.93 12.53 11.92 12.05 438,732 +0.07(+0.58%)
Jun 09, 2023 12.50 12.50 11.93 11.98 395,330 -0.50(-4.01%)
Jun 08, 2023 11.88 12.57 11.77 12.48 697,584 +0.61(+5.14%)
Jun 07, 2023 12.19 12.35 11.71 11.87 394,791 +0.24(+2.06%)
Jun 06, 2023 12.12 12.18 11.44 11.63 363,549 -0.57(-4.67%)
Jun 05, 2023 11.85 12.55 11.67 12.20 453,526 +0.60(+5.17%)
Jun 02, 2023 11.41 11.97 11.39 11.60 377,023 +0.30(+2.65%)
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.