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

Terns Pharmaceuticals Inc (NQ: TERN )

6.250 +0.350 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2023 10.61 10.68 9.510 10.13 219,131 -0.38(-3.62%)
Feb 27, 2023 10.78 10.86 10.36 10.51 162,408 +0.00(+0.00%)
Feb 24, 2023 10.74 10.74 10.24 10.51 135,827 -0.33(-3.04%)
Feb 23, 2023 10.08 11.02 9.939 10.84 158,197 +0.74(+7.33%)
Feb 22, 2023 10.65 10.80 9.460 10.10 1,814,276 -0.60(-5.61%)
Feb 21, 2023 10.60 11.18 10.50 10.70 276,205 +0.10(+0.94%)
Feb 17, 2023 10.50 11.44 10.41 10.60 834,476 +0.20(+1.92%)
Feb 16, 2023 10.30 11.44 10.16 10.40 473,725 +0.10(+0.97%)
Feb 15, 2023 9.480 10.50 9.343 10.30 260,986 +0.82(+8.65%)
Feb 14, 2023 9.870 9.980 9.190 9.480 633,767 +0.08(+0.85%)
Feb 13, 2023 9.850 9.980 9.330 9.400 96,691 -0.43(-4.37%)
Feb 10, 2023 9.350 9.990 9.325 9.830 137,346 +0.37(+3.91%)
Feb 09, 2023 9.860 10.04 9.400 9.460 224,740 -0.42(-4.25%)
Feb 08, 2023 9.790 10.07 9.760 9.880 104,162 -0.09(-0.90%)
Feb 07, 2023 10.67 10.67 9.750 9.970 252,910 +0.17(+1.73%)
Feb 06, 2023 9.370 10.22 9.370 9.800 241,784 +0.27(+2.83%)
Feb 03, 2023 9.460 9.850 9.310 9.530 1,789,881 +0.12(+1.28%)
Feb 02, 2023 8.750 9.440 8.750 9.410 124,199 +0.47(+5.26%)
Feb 01, 2023 8.980 9.225 8.730 8.940 310,789 -0.13(-1.43%)
Jan 31, 2023 7.420 9.190 7.420 9.070 286,051 +0.97(+11.98%)
Jan 30, 2023 7.900 8.205 7.860 8.100 60,297 +0.19(+2.40%)
Jan 27, 2023 8.010 8.150 7.680 7.910 107,942 -0.14(-1.74%)
Jan 26, 2023 8.790 9.049 7.890 8.050 70,447 -0.24(-2.90%)
Jan 25, 2023 8.600 8.650 8.010 8.290 189,876 -0.33(-3.83%)
Jan 24, 2023 8.280 8.820 8.040 8.620 123,013 +0.34(+4.11%)
Jan 23, 2023 8.440 8.645 8.100 8.280 109,123 -0.12(-1.43%)
Jan 20, 2023 8.330 8.480 8.160 8.400 120,599 +0.04(+0.48%)
Jan 19, 2023 8.330 8.590 8.230 8.360 72,592 -0.01(-0.12%)
Jan 18, 2023 8.940 9.110 8.050 8.370 167,667 -0.53(-5.96%)
Jan 17, 2023 8.970 9.280 8.660 8.900 109,298 -0.14(-1.55%)
Jan 13, 2023 8.870 9.380 8.690 9.040 140,419 +0.04(+0.44%)
Jan 12, 2023 8.300 9.375 8.300 9.000 165,105 +0.73(+8.83%)
Jan 11, 2023 8.800 8.800 7.840 8.270 187,208 -0.55(-6.24%)
Jan 10, 2023 9.350 9.610 8.494 8.820 211,266 -0.47(-5.06%)
Jan 09, 2023 9.170 9.605 9.020 9.290 161,169 +0.16(+1.75%)
Jan 06, 2023 8.550 9.320 8.200 9.130 160,360 +0.65(+7.67%)
Jan 05, 2023 8.490 8.805 8.180 8.480 106,192 -0.18(-2.08%)
Jan 04, 2023 8.710 9.310 8.280 8.660 283,861 -0.12(-1.37%)
Jan 03, 2023 10.43 10.67 8.660 8.780 334,446 -1.40(-13.75%)
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%)
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.