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

Terns Pharmaceuticals Inc (NQ: TERN )

7.400 +0.120 (+1.65%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 7, 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, 2022 3.360 3.599 3.230 3.320 96,238 -0.05(-1.48%)
Feb 25, 2022 3.370 3.470 3.210 3.370 80,970 +0.01(+0.30%)
Feb 24, 2022 3.210 3.600 3.210 3.360 52,300 +0.05(+1.51%)
Feb 23, 2022 3.670 3.815 3.250 3.310 47,549 -0.33(-9.07%)
Feb 22, 2022 4.020 4.020 3.460 3.640 64,997 -0.19(-4.96%)
Feb 18, 2022 3.830 0 +0.20(+5.51%)
Feb 17, 2022 3.870 3.900 3.520 3.630 24,765 -0.36(-9.02%)
Feb 16, 2022 3.920 4.197 3.920 3.990 22,043 +0.00(+0.00%)
Feb 15, 2022 3.930 4.030 3.790 3.990 28,736 +0.14(+3.64%)
Feb 14, 2022 3.690 3.890 3.670 3.850 38,683 +0.03(+0.79%)
Feb 11, 2022 3.940 4.045 3.660 3.820 33,268 -0.06(-1.55%)
Feb 10, 2022 3.980 4.128 3.850 3.880 55,336 -0.17(-4.20%)
Feb 09, 2022 3.930 4.130 3.930 4.050 119,077 +0.07(+1.76%)
Feb 08, 2022 4.020 4.075 3.940 3.980 26,686 -0.10(-2.45%)
Feb 07, 2022 4.330 4.670 4.000 4.080 60,646 -0.17(-4.00%)
Feb 04, 2022 4.430 4.535 4.245 4.250 60,165 -0.23(-5.13%)
Feb 03, 2022 4.910 5.040 4.430 4.480 59,894 -0.52(-10.40%)
Feb 02, 2022 5.766 5.766 4.990 5.000 54,429 -0.72(-12.59%)
Feb 01, 2022 6.290 6.290 5.590 5.720 25,137 -0.55(-8.77%)
Jan 31, 2022 5.340 6.270 60,186 +0.95(+17.86%)
Jan 28, 2022 5.080 5.400 5.030 5.320 23,477 +0.29(+5.77%)
Jan 27, 2022 5.500 5.560 4.900 5.030 58,662 -0.33(-6.16%)
Jan 26, 2022 5.860 5.860 5.330 5.360 30,437 -0.30(-5.30%)
Jan 25, 2022 5.710 5.840 5.425 5.660 21,801 -0.09(-1.57%)
Jan 24, 2022 5.610 5.890 5.360 5.750 59,338 -0.02(-0.35%)
Jan 21, 2022 5.720 6.130 5.590 5.770 61,185 -0.04(-0.69%)
Jan 20, 2022 5.930 6.105 5.630 5.810 30,708 +0.00(+0.00%)
Jan 19, 2022 5.840 5.960 5.450 5.810 44,561 +0.10(+1.75%)
Jan 18, 2022 5.750 5.850 5.430 5.710 72,376 -0.14(-2.39%)
Jan 14, 2022 5.850 0 +0.03(+0.52%)
Jan 13, 2022 6.250 6.250 5.820 5.820 55,245 -0.32(-5.21%)
Jan 12, 2022 6.370 6.370 6.020 6.140 138,798 -0.14(-2.23%)
Jan 11, 2022 6.390 6.465 6.020 6.280 32,757 -0.03(-0.48%)
Jan 10, 2022 6.040 6.460 5.940 6.310 48,186 +0.21(+3.44%)
Jan 07, 2022 6.080 6.180 5.970 6.100 45,389 +0.01(+0.16%)
Jan 06, 2022 6.150 6.300 5.800 6.090 69,110 -0.02(-0.33%)
Jan 05, 2022 6.580 7.090 6.020 6.110 65,032 -0.46(-7.00%)
Jan 04, 2022 6.610 7.009 6.290 6.570 75,704 -0.13(-1.94%)
Jan 03, 2022 7.130 7.290 6.604 6.700 107,128 -0.37(-5.23%)
Dec 31, 2021 6.250 7.370 6.240 7.070 119,445 +0.86(+13.85%)
Dec 30, 2021 5.930 6.380 5.930 6.210 32,394 +0.23(+3.85%)
Dec 29, 2021 6.620 6.750 5.910 5.980 65,212 -0.68(-10.21%)
Dec 28, 2021 6.450 6.720 6.450 6.660 77,926 +0.21(+3.26%)
Dec 27, 2021 6.380 6.500 6.260 6.450 37,639 +0.03(+0.47%)
Dec 23, 2021 6.290 6.500 6.160 6.420 14,738 +0.21(+3.38%)
Dec 22, 2021 6.090 6.290 6.040 6.210 40,578 +0.10(+1.64%)
Dec 21, 2021 5.760 6.430 5.660 6.110 145,430 +0.41(+7.19%)
Dec 20, 2021 5.860 5.860 5.520 5.700 112,613 -0.32(-5.32%)
Dec 17, 2021 5.620 6.050 5.530 6.020 279,695 +0.37(+6.55%)
Dec 16, 2021 6.210 6.210 5.580 5.650 151,012 -0.52(-8.43%)
Dec 15, 2021 6.030 6.220 5.750 6.170 119,291 +0.19(+3.18%)
Dec 14, 2021 6.120 6.165 5.930 5.980 44,626 -0.25(-4.01%)
Dec 13, 2021 6.010 6.450 5.740 6.230 72,013 +0.05(+0.81%)
Dec 10, 2021 6.550 6.770 6.000 6.180 49,027 -0.33(-5.07%)
Dec 09, 2021 7.500 7.500 6.315 6.510 155,482 -1.13(-14.79%)
Dec 08, 2021 7.200 7.910 7.000 7.640 38,759 +0.46(+6.41%)
Dec 07, 2021 7.120 7.435 7.000 7.180 48,092 +0.18(+2.57%)
Dec 06, 2021 7.420 7.455 6.830 7.000 54,732 -0.31(-4.24%)
Dec 03, 2021 7.580 7.785 7.151 7.310 100,744 -0.39(-5.06%)
Dec 02, 2021 6.450 7.920 6.450 7.700 238,826 +1.17(+17.92%)
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.