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

Terns Pharmaceuticals Inc (NQ: TERN )

5.600 -0.110 (-1.93%)
Streaming Delayed Price Updated: 10:11 AM EST, Nov 22, 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 21, 2024 5.560 5.790 5.460 5.710 1,578,814 +0.11(+1.96%)
Nov 20, 2024 5.880 5.920 5.560 5.600 1,233,534 -0.31(-5.25%)
Nov 19, 2024 5.720 5.980 5.640 5.910 1,852,860 +0.21(+3.68%)
Nov 18, 2024 6.210 6.210 5.570 5.700 2,017,824 -0.47(-7.62%)
Nov 15, 2024 6.510 6.510 5.880 6.170 1,693,731 -0.38(-5.80%)
Nov 14, 2024 6.810 6.920 6.450 6.550 847,321 -0.23(-3.39%)
Nov 13, 2024 7.330 7.530 6.660 6.780 1,884,447 -0.39(-5.44%)
Nov 12, 2024 7.330 7.470 6.950 7.170 1,139,578 -0.29(-3.89%)
Nov 11, 2024 7.420 7.630 7.360 7.460 1,488,101 +0.16(+2.19%)
Nov 08, 2024 7.090 7.465 7.020 7.300 1,444,498 +0.24(+3.40%)
Nov 07, 2024 7.330 7.340 6.990 7.060 894,729 -0.18(-2.49%)
Nov 06, 2024 7.350 7.490 7.190 7.240 920,337 +0.07(+0.98%)
Nov 05, 2024 7.030 7.215 6.940 7.170 807,117 +0.07(+0.99%)
Nov 04, 2024 6.830 7.345 6.700 7.100 1,203,593 +0.16(+2.31%)
Nov 01, 2024 6.910 7.100 6.790 6.940 893,817 +0.08(+1.17%)
Oct 31, 2024 7.040 7.040 6.680 6.860 1,248,575 -0.03(-0.44%)
Oct 30, 2024 6.810 7.170 6.490 6.890 1,543,334 +0.01(+0.15%)
Oct 29, 2024 6.500 6.890 6.400 6.880 1,296,854 +0.37(+5.68%)
Oct 28, 2024 6.750 6.877 6.490 6.510 1,904,854 -0.16(-2.40%)
Oct 25, 2024 6.770 6.940 6.650 6.670 1,553,674 -0.08(-1.19%)
Oct 24, 2024 7.000 7.170 6.715 6.750 2,226,683 -0.24(-3.43%)
Oct 23, 2024 7.480 7.510 6.990 6.990 1,465,352 -0.51(-6.80%)
Oct 22, 2024 7.190 7.590 7.190 7.500 897,679 +0.26(+3.59%)
Oct 21, 2024 7.360 7.470 7.190 7.240 1,036,677 -0.17(-2.29%)
Oct 18, 2024 7.520 7.730 7.360 7.410 1,119,579 -0.09(-1.20%)
Oct 17, 2024 7.610 7.755 7.460 7.500 1,103,335 -0.15(-1.96%)
Oct 16, 2024 7.650 7.840 7.570 7.650 700,498 +0.05(+0.66%)
Oct 15, 2024 7.600 7.690 7.395 7.600 912,301 -0.02(-0.26%)
Oct 14, 2024 7.670 7.870 7.535 7.620 1,310,661 -0.05(-0.65%)
Oct 11, 2024 7.370 7.750 7.310 7.670 1,554,113 +0.26(+3.58%)
Oct 10, 2024 7.760 7.760 7.260 7.405 1,858,074 -0.47(-6.03%)
Oct 09, 2024 7.800 8.000 7.540 7.880 1,898,908 +0.07(+0.90%)
Oct 08, 2024 7.900 8.025 7.760 7.810 902,005 -0.04(-0.51%)
Oct 07, 2024 8.350 8.429 7.805 7.850 1,771,453 -0.42(-5.08%)
Oct 04, 2024 8.240 8.460 8.070 8.270 934,641 +0.07(+0.85%)
Oct 03, 2024 8.180 8.270 8.030 8.200 737,617 +0.00(+0.00%)
Oct 02, 2024 7.970 8.370 7.820 8.200 1,428,798 +0.10(+1.23%)
Oct 01, 2024 8.310 8.460 7.970 8.100 1,388,134 -0.24(-2.88%)
Sep 30, 2024 8.660 9.000 8.200 8.340 1,212,290 -0.21(-2.46%)
Sep 27, 2024 8.880 8.981 8.510 8.550 1,369,270 -0.30(-3.39%)
Sep 26, 2024 9.300 9.490 8.820 8.850 1,608,355 -0.40(-4.32%)
Sep 25, 2024 9.600 9.720 9.170 9.250 1,370,820 -0.36(-3.75%)
Sep 24, 2024 9.780 9.930 9.540 9.610 1,020,292 -0.12(-1.23%)
Sep 23, 2024 10.12 10.16 9.510 9.730 1,499,897 -0.29(-2.89%)
Sep 20, 2024 10.25 10.69 9.925 10.02 2,959,510 -0.02(-0.20%)
Sep 19, 2024 10.46 10.70 9.950 10.04 2,001,430 -0.17(-1.67%)
Sep 18, 2024 9.990 10.62 9.970 10.21 2,773,198 +0.58(+6.02%)
Sep 17, 2024 9.440 10.20 9.395 9.630 1,727,240 +0.22(+2.34%)
Sep 16, 2024 9.260 9.760 9.052 9.410 2,166,967 +0.46(+5.08%)
Sep 13, 2024 9.350 9.550 8.560 8.955 4,498,744 -0.55(-5.84%)
Sep 12, 2024 10.85 11.00 9.300 9.510 3,707,904 -1.17(-10.96%)
Sep 11, 2024 10.64 10.92 9.940 10.68 8,660,846 -0.55(-4.90%)
Sep 10, 2024 9.640 11.40 9.640 11.23 8,757,140 +2.11(+23.14%)
Sep 09, 2024 8.600 10.06 7.980 9.120 23,466,756 +1.31(+16.77%)
Sep 06, 2024 7.600 7.990 7.030 7.810 1,351,503 +0.35(+4.69%)
Sep 05, 2024 7.350 7.495 7.150 7.460 716,187 +0.13(+1.77%)
Sep 04, 2024 7.180 7.400 6.980 7.330 833,911 +0.10(+1.38%)
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.