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 (%)
Jun 30, 2022 2.360 2.480 2.060 2.480 46,119 +0.08(+3.33%)
Jun 29, 2022 2.430 2.460 2.320 2.400 20,765 +0.00(+0.00%)
Jun 28, 2022 2.190 2.480 2.190 2.400 96,295 +0.12(+5.26%)
Jun 27, 2022 2.350 2.350 2.050 2.280 173,646 +0.01(+0.44%)
Jun 24, 2022 2.300 2.390 2.180 2.270 1,468,780 +0.00(+0.00%)
Jun 23, 2022 2.150 2.270 2.040 2.270 68,313 +0.19(+9.13%)
Jun 22, 2022 1.970 2.220 1.970 2.080 96,297 +0.14(+7.22%)
Jun 21, 2022 1.850 1.990 1.850 1.940 425,198 +0.02(+1.04%)
Jun 17, 2022 1.840 1.970 1.810 1.920 63,230 +0.10(+5.49%)
Jun 16, 2022 1.800 1.830 1.710 1.820 41,725 -0.09(-4.71%)
Jun 15, 2022 1.890 1.920 1.850 1.910 31,134 -0.01(-0.52%)
Jun 14, 2022 2.050 2.050 1.889 1.920 55,354 -0.15(-7.25%)
Jun 13, 2022 2.090 2.120 2.010 2.070 61,767 -0.03(-1.43%)
Jun 10, 2022 2.020 2.210 2.000 2.100 309,697 +0.03(+1.45%)
Jun 09, 2022 2.010 2.120 2.000 2.070 189,332 +0.09(+4.55%)
Jun 08, 2022 1.939 1.990 1.820 1.980 78,835 +0.05(+2.59%)
Jun 07, 2022 1.710 1.980 1.690 1.930 232,405 +0.18(+10.29%)
Jun 06, 2022 1.760 1.830 1.700 1.750 182,172 -0.02(-1.13%)
Jun 03, 2022 1.600 1.790 1.600 1.770 590,671 +0.12(+7.27%)
Jun 02, 2022 1.680 1.680 1.600 1.650 89,218 -0.01(-0.60%)
Jun 01, 2022 1.730 1.750 1.615 1.660 161,618 -0.07(-4.05%)
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%)
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.