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

Terns Pharmaceuticals, Inc. - Common Stock (NQ:TERN)

3.110 +0.010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 3.080 3.165 3.012 3.110 730,860 +0.01(+0.32%)
May 29, 2025 3.070 3.165 3.060 3.100 516,070 +0.04(+1.31%)
May 28, 2025 3.020 3.170 2.995 3.060 482,884 +0.05(+1.66%)
May 27, 2025 3.060 3.080 2.975 3.010 527,217 -0.01(-0.33%)
May 23, 2025 2.840 3.040 2.840 3.020 544,582 +0.08(+2.72%)
May 22, 2025 2.980 3.025 2.920 2.940 494,729 -0.06(-1.84%)
May 21, 2025 3.080 3.140 2.935 2.995 487,037 -0.15(-4.92%)
May 20, 2025 3.150 3.220 3.030 3.150 681,804 +0.00(+0.00%)
May 19, 2025 2.820 3.160 2.820 3.150 844,440 +0.27(+9.38%)
May 16, 2025 2.790 2.940 2.750 2.880 748,798 +0.09(+3.23%)
May 15, 2025 2.740 2.790 2.655 2.790 552,756 +0.01(+0.36%)
May 14, 2025 2.890 2.975 2.730 2.780 866,510 -0.12(-4.14%)
May 13, 2025 3.020 3.048 2.900 2.900 771,286 -0.12(-3.97%)
May 12, 2025 3.130 3.270 2.955 3.020 841,210 -0.02(-0.66%)
May 09, 2025 3.040 3.400 3.015 3.040 905,020 +0.04(+1.33%)
May 08, 2025 3.030 3.110 2.930 3.000 628,297 -0.02(-0.83%)
May 07, 2025 3.020 3.150 2.965 3.025 602,119 +0.02(+0.50%)
May 06, 2025 3.230 3.285 2.960 3.010 1,002,754 -0.29(-8.79%)
May 05, 2025 3.450 3.483 3.285 3.300 843,662 -0.20(-5.71%)
May 02, 2025 3.610 3.620 3.370 3.500 1,707,606 -0.06(-1.69%)
May 01, 2025 3.320 3.580 3.315 3.560 1,238,412 +0.26(+7.88%)
Apr 30, 2025 3.060 3.315 3.035 3.300 1,023,247 +0.19(+6.11%)
Apr 29, 2025 2.910 3.235 2.855 3.110 1,087,436 +0.17(+5.78%)
Apr 28, 2025 2.910 3.060 2.870 2.940 507,957 +0.02(+0.68%)
Apr 25, 2025 3.020 3.060 2.840 2.920 806,225 -0.13(-4.26%)
Apr 24, 2025 2.880 3.100 2.812 3.050 1,109,612 +0.17(+5.90%)
Apr 23, 2025 2.860 3.060 2.851 2.880 932,192 +0.08(+2.86%)
Apr 22, 2025 2.770 2.845 2.665 2.800 1,656,117 +0.09(+3.32%)
Apr 21, 2025 2.370 2.880 2.370 2.710 1,734,813 +0.31(+12.92%)
Apr 17, 2025 2.230 2.440 2.230 2.400 891,657 +0.16(+7.14%)
Apr 16, 2025 2.380 2.380 2.215 2.240 976,581 -0.16(-6.67%)
Apr 15, 2025 2.310 2.430 2.240 2.400 1,114,516 +0.09(+3.90%)
Apr 14, 2025 2.220 2.350 2.140 2.310 1,110,091 +0.17(+7.94%)
Apr 11, 2025 2.110 2.210 2.040 2.140 1,046,269 +0.00(+0.00%)
Apr 10, 2025 2.230 2.410 2.060 2.140 1,117,961 -0.16(-6.96%)
Apr 09, 2025 2.000 2.430 1.940 2.300 2,186,514 +0.25(+12.20%)
Apr 08, 2025 2.110 2.300 1.990 2.050 1,199,008 +0.05(+2.50%)
Apr 07, 2025 2.000 2.090 1.865 2.000 1,983,446 -0.10(-4.76%)
Apr 04, 2025 2.240 2.290 2.080 2.100 1,442,440 -0.23(-9.87%)
Apr 03, 2025 2.380 2.505 2.320 2.330 1,837,274 -0.16(-6.43%)
Apr 02, 2025 2.500 2.680 2.460 2.490 2,102,059 -0.07(-2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.