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)

2.400 +0.160 (+7.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 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 (%)
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 -0.10(-4.76%)
Apr 04, 2025 2.240 2.290 2.080 2.100 1,442,440 -0.23(-9.87%)
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%)
Mar 03, 2025 3.720 3.770 3.311 3.390 1,420,209 -0.30(-8.13%)
Feb 28, 2025 3.570 3.720 3.540 3.690 1,277,401 +0.00(+0.00%)
Feb 27, 2025 3.760 3.815 3.680 3.690 759,999 -0.07(-1.86%)
Feb 26, 2025 3.710 3.890 3.700 3.760 565,184 +0.05(+1.35%)
Feb 25, 2025 3.800 3.980 3.650 3.710 1,118,439 -0.02(-0.54%)
Feb 24, 2025 4.000 4.020 3.720 3.730 1,294,294 -0.27(-6.87%)
Feb 21, 2025 4.190 4.210 3.960 4.005 1,038,998 -0.12(-3.03%)
Feb 20, 2025 4.180 4.240 4.080 4.130 1,630,720 -0.06(-1.43%)
Feb 19, 2025 4.110 4.230 4.005 4.190 1,067,427 +0.06(+1.45%)
Feb 18, 2025 4.110 4.265 4.105 4.130 1,083,589 +0.07(+1.72%)
Feb 14, 2025 4.090 4.190 4.030 4.060 1,050,657 -0.02(-0.49%)
Feb 13, 2025 4.360 4.360 4.065 4.080 1,384,648 -0.26(-5.99%)
Feb 12, 2025 4.230 4.350 4.200 4.340 723,630 +0.04(+0.93%)
Feb 11, 2025 4.380 4.440 4.230 4.300 1,266,195 -0.16(-3.59%)
Feb 10, 2025 4.460 4.520 4.390 4.460 2,662,251 -0.02(-0.45%)
Feb 07, 2025 4.630 4.765 4.460 4.480 695,372 -0.18(-3.86%)
Feb 06, 2025 4.670 4.730 4.560 4.660 2,094,520 +0.00(+0.00%)
Feb 05, 2025 4.540 4.665 4.440 4.660 1,599,960 +0.14(+3.10%)
Feb 04, 2025 4.380 4.550 4.280 4.520 2,401,993 +0.15(+3.43%)
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 and Conditions.