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

Terns Pharmaceuticals Inc (NQ: TERN )

5.900 -0.240 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 1.620 1.760 1.620 1.730 416,796 +0.08(+4.85%)
May 27, 2022 1.530 1.660 1.510 1.650 1,374,833 +0.10(+6.45%)
May 26, 2022 1.540 1.680 1.530 1.550 380,418 +0.03(+1.97%)
May 25, 2022 1.520 1.560 1.460 1.520 998,975 -0.01(-0.65%)
May 24, 2022 1.530 1.550 1.530 1.530 26,770 -0.04(-2.55%)
May 23, 2022 1.550 1.579 1.530 1.570 47,578 +0.07(+4.67%)
May 20, 2022 1.640 1.640 1.450 1.500 122,542 -0.12(-7.41%)
May 19, 2022 1.660 1.740 1.560 1.620 55,431 +0.01(+0.62%)
May 18, 2022 1.530 1.650 1.490 1.610 54,885 +0.04(+2.55%)
May 17, 2022 1.530 1.780 1.495 1.570 127,918 +0.07(+4.67%)
May 16, 2022 1.470 1.540 1.470 1.500 49,472 -0.01(-0.66%)
May 13, 2022 1.690 1.690 1.510 1.510 32,907 -0.05(-3.21%)
May 12, 2022 1.490 1.680 1.490 1.560 49,442 +0.06(+4.00%)
May 11, 2022 1.610 1.610 1.490 1.500 239,940 -0.12(-7.41%)
May 10, 2022 1.570 1.670 1.550 1.620 145,632 +0.07(+4.52%)
May 09, 2022 1.580 1.590 1.510 1.550 39,538 -0.02(-1.27%)
May 06, 2022 1.660 1.665 1.550 1.570 65,561 -0.07(-4.27%)
May 05, 2022 1.710 1.750 1.610 1.640 38,593 -0.09(-5.20%)
May 04, 2022 1.660 1.740 1.590 1.730 64,050 +0.09(+5.49%)
May 03, 2022 1.660 1.690 1.580 1.640 51,879 -0.02(-1.20%)
May 02, 2022 1.610 1.710 1.570 1.660 153,788 +0.06(+3.75%)
Apr 29, 2022 1.550 1.620 1.550 1.600 80,578 -0.01(-0.62%)
Apr 28, 2022 1.850 1.850 1.500 1.610 380,422 -0.30(-15.71%)
Apr 27, 2022 2.100 2.130 1.850 1.910 74,868 -0.19(-9.05%)
Apr 26, 2022 2.220 2.250 2.080 2.100 282,036 -0.17(-7.49%)
Apr 25, 2022 2.600 2.600 2.080 2.270 99,246 +0.10(+4.61%)
Apr 22, 2022 2.180 2.200 2.080 2.170 42,362 -0.05(-2.25%)
Apr 21, 2022 2.340 2.650 2.200 2.220 36,732 -0.09(-3.90%)
Apr 20, 2022 2.350 2.370 2.260 2.310 54,619 -0.02(-0.86%)
Apr 19, 2022 2.300 2.370 2.280 2.330 43,881 +0.04(+1.53%)
Apr 18, 2022 2.490 2.490 2.295 2.295 48,022 -0.27(-10.70%)
Apr 14, 2022 2.670 2.730 2.540 2.570 37,309 -0.02(-0.77%)
Apr 13, 2022 2.620 2.780 2.550 2.590 75,810 +0.07(+2.78%)
Apr 12, 2022 2.570 2.670 2.520 2.520 289,123 -0.05(-1.95%)
Apr 11, 2022 2.610 2.720 2.500 2.570 66,820 -0.04(-1.53%)
Apr 08, 2022 2.580 2.791 2.500 2.610 102,548 +0.05(+1.95%)
Apr 07, 2022 2.730 2.800 2.510 2.560 44,323 -0.17(-6.23%)
Apr 06, 2022 2.885 2.885 2.660 2.730 49,512 -0.17(-5.86%)
Apr 05, 2022 2.950 2.970 2.850 2.900 115,629 -0.05(-1.69%)
Apr 04, 2022 3.030 3.101 2.850 2.950 83,538 -0.05(-1.67%)
Apr 01, 2022 3.000 3.270 2.887 3.000 78,970 +0.03(+1.01%)
Mar 31, 2022 2.870 3.100 2.783 2.970 120,065 +0.07(+2.41%)
Mar 30, 2022 2.840 2.940 2.840 2.900 129,782 +0.07(+2.47%)
Mar 29, 2022 2.935 3.015 2.750 2.830 46,767 -0.03(-1.05%)
Mar 28, 2022 2.980 3.027 2.790 2.860 34,036 -0.15(-4.98%)
Mar 25, 2022 3.000 3.068 2.770 3.010 54,057 +0.03(+1.01%)
Mar 24, 2022 2.900 3.080 2.850 2.980 52,412 +0.08(+2.76%)
Mar 23, 2022 2.960 3.080 2.805 2.900 52,609 -0.16(-5.23%)
Mar 22, 2022 3.060 3.140 2.900 3.060 36,787 +0.02(+0.66%)
Mar 21, 2022 3.070 3.140 2.940 3.040 103,841 -0.03(-0.98%)
Mar 18, 2022 2.960 3.216 2.960 3.070 49,280 +0.06(+1.99%)
Mar 17, 2022 3.130 3.140 2.890 3.010 32,568 +0.09(+3.08%)
Mar 16, 2022 3.060 3.140 2.730 2.920 53,289 -0.01(-0.34%)
Mar 15, 2022 3.080 3.340 2.880 2.930 38,471 -0.07(-2.33%)
Mar 14, 2022 3.366 3.366 3.000 3.000 27,224 -0.11(-3.54%)
Mar 11, 2022 3.220 3.287 3.070 3.110 16,949 -0.10(-3.12%)
Mar 10, 2022 3.360 3.380 3.150 3.210 23,103 -0.19(-5.59%)
Mar 09, 2022 3.320 3.450 3.290 3.400 27,011 +0.12(+3.66%)
Mar 08, 2022 3.170 3.330 3.170 3.280 22,908 +0.14(+4.46%)
Mar 07, 2022 3.290 3.290 3.070 3.140 26,476 -0.16(-4.85%)
Mar 04, 2022 3.120 3.520 3.120 3.300 20,999 +0.18(+5.77%)
Mar 03, 2022 3.260 3.750 3.040 3.120 44,292 -0.05(-1.58%)
Mar 02, 2022 3.530 3.675 3.150 3.170 94,645 -0.27(-7.85%)
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.