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

Terns Pharmaceuticals Inc (NQ: TERN )

6.010 -1.010 (-14.39%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2022 6.440 7.770 6.210 7.770 730,680 +1.47(+23.33%)
Nov 29, 2022 6.390 6.720 6.200 6.300 135,219 -0.19(-2.93%)
Nov 28, 2022 6.010 7.190 5.950 6.490 4,296,855 +0.46(+7.63%)
Nov 25, 2022 5.900 6.140 5.660 6.030 28,741 +0.42(+7.49%)
Nov 23, 2022 5.660 6.400 5.400 5.610 1,587,523 -0.07(-1.23%)
Nov 22, 2022 5.490 5.870 5.195 5.680 45,910 +0.24(+4.41%)
Nov 21, 2022 5.050 5.690 5.050 5.440 58,144 +0.37(+7.30%)
Nov 18, 2022 4.770 5.190 4.615 5.070 78,549 +0.31(+6.51%)
Nov 17, 2022 4.980 4.980 4.655 4.760 80,797 -0.16(-3.25%)
Nov 16, 2022 4.610 5.070 4.380 4.920 76,076 +0.21(+4.46%)
Nov 15, 2022 4.700 4.910 4.530 4.710 70,851 +0.09(+1.95%)
Nov 14, 2022 4.970 5.040 4.530 4.620 65,272 -0.33(-6.67%)
Nov 11, 2022 4.760 5.121 4.605 4.950 97,112 +0.10(+2.06%)
Nov 10, 2022 5.670 6.240 4.720 4.850 149,804 -0.94(-16.23%)
Nov 09, 2022 6.300 6.300 5.650 5.790 45,014 -0.51(-8.10%)
Nov 08, 2022 6.800 6.800 6.200 6.300 84,087 -0.48(-7.08%)
Nov 07, 2022 7.520 7.600 6.510 6.780 76,725 -0.39(-5.44%)
Nov 04, 2022 7.600 7.600 6.968 7.170 116,166 -0.07(-0.97%)
Nov 03, 2022 7.360 7.730 7.040 7.240 116,102 +0.07(+0.98%)
Nov 02, 2022 7.430 7.600 6.905 7.170 80,950 -0.27(-3.63%)
Nov 01, 2022 7.040 7.480 6.925 7.440 89,375 +0.53(+7.67%)
Oct 31, 2022 6.750 7.155 6.740 6.910 69,877 +0.10(+1.47%)
Oct 28, 2022 6.620 6.860 6.390 6.810 59,303 +0.28(+4.29%)
Oct 27, 2022 6.700 6.825 6.440 6.530 64,136 -0.06(-0.91%)
Oct 26, 2022 6.940 7.180 6.590 6.590 68,369 -0.32(-4.63%)
Oct 25, 2022 6.670 7.200 6.670 6.910 55,692 +0.28(+4.22%)
Oct 24, 2022 6.730 6.935 6.232 6.630 45,469 -0.15(-2.21%)
Oct 21, 2022 6.870 7.200 6.490 6.780 142,034 -0.02(-0.29%)
Oct 20, 2022 6.670 6.905 6.170 6.800 68,817 +0.19(+2.87%)
Oct 19, 2022 6.920 7.170 6.230 6.610 75,391 -0.42(-5.97%)
Oct 18, 2022 7.270 7.500 6.950 7.030 98,023 -0.17(-2.36%)
Oct 17, 2022 6.900 7.230 6.830 7.200 112,493 +0.39(+5.73%)
Oct 14, 2022 7.080 7.130 6.540 6.810 60,180 -0.24(-3.40%)
Oct 13, 2022 6.580 7.070 6.330 7.050 136,890 +0.45(+6.82%)
Oct 12, 2022 6.350 6.650 6.070 6.600 75,769 +0.25(+3.94%)
Oct 11, 2022 5.690 6.410 5.390 6.350 179,293 +0.75(+13.39%)
Oct 10, 2022 5.960 6.080 5.570 5.600 89,738 -0.49(-8.05%)
Oct 07, 2022 6.260 6.430 6.010 6.090 78,828 -0.22(-3.49%)
Oct 06, 2022 6.590 6.990 6.010 6.310 383,800 -0.37(-5.54%)
Oct 05, 2022 6.450 6.810 6.105 6.680 162,431 +0.16(+2.45%)
Oct 04, 2022 6.570 7.000 6.075 6.520 284,562 +0.17(+2.68%)
Oct 03, 2022 6.150 6.460 5.602 6.350 237,992 +0.46(+7.81%)
Sep 30, 2022 5.690 5.980 5.550 5.890 83,507 +0.16(+2.79%)
Sep 29, 2022 5.590 5.790 5.320 5.730 103,210 +0.13(+2.32%)
Sep 28, 2022 5.200 5.980 5.280 5.600 169,855 +0.68(+13.82%)
Sep 27, 2022 4.840 5.118 4.680 4.920 63,051 +0.17(+3.58%)
Sep 26, 2022 5.050 5.329 4.720 4.750 140,423 -0.41(-7.95%)
Sep 23, 2022 4.870 5.389 4.620 5.160 248,721 +0.27(+5.52%)
Sep 22, 2022 5.650 5.650 4.840 4.890 244,086 -0.77(-13.60%)
Sep 21, 2022 6.140 6.140 5.600 5.660 103,054 -0.44(-7.21%)
Sep 20, 2022 6.000 6.230 5.760 6.100 148,573 +0.08(+1.33%)
Sep 19, 2022 6.000 6.690 5.840 6.020 120,868 -0.12(-1.95%)
Sep 16, 2022 6.410 6.500 5.750 6.140 526,791 -0.28(-4.36%)
Sep 15, 2022 6.090 6.800 5.920 6.420 329,905 +0.17(+2.72%)
Sep 14, 2022 6.400 6.960 5.890 6.250 618,819 -0.10(-1.57%)
Sep 13, 2022 5.460 6.500 5.460 6.350 273,332 +0.65(+11.40%)
Sep 12, 2022 5.150 6.180 5.090 5.700 423,652 +0.43(+8.16%)
Sep 09, 2022 4.720 5.670 4.710 5.270 491,932 +0.91(+20.87%)
Sep 08, 2022 3.780 4.710 3.780 4.360 272,657 +0.56(+14.74%)
Sep 07, 2022 3.830 3.860 3.600 3.800 1,367,856 -0.06(-1.55%)
Sep 06, 2022 3.770 4.060 3.570 3.860 64,017 +0.15(+4.04%)
Sep 02, 2022 3.880 3.880 3.620 3.710 32,242 -0.13(-3.39%)
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.