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

Terns Pharmaceuticals Inc (NQ: TERN )

5.960 +0.060 (+1.02%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 20, 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 (%)
Jul 30, 2021 8.070 8.465 7.490 7.500 30,884 -0.68(-8.31%)
Jul 29, 2021 8.230 8.490 8.080 8.180 29,483 +0.01(+0.12%)
Jul 28, 2021 7.620 8.260 7.620 8.170 29,454 +0.63(+8.36%)
Jul 27, 2021 7.890 8.080 7.380 7.540 40,218 -0.34(-4.31%)
Jul 26, 2021 8.190 8.320 7.690 7.880 35,657 -0.28(-3.43%)
Jul 23, 2021 8.620 8.620 7.857 8.160 66,537 -0.40(-4.67%)
Jul 22, 2021 9.160 9.270 8.540 8.560 43,657 -0.62(-6.75%)
Jul 21, 2021 9.530 9.720 9.130 9.180 41,027 -0.25(-2.65%)
Jul 20, 2021 9.130 9.680 9.130 9.430 39,835 +0.32(+3.51%)
Jul 19, 2021 9.240 9.640 8.930 9.110 42,680 +0.07(+0.77%)
Jul 16, 2021 8.970 9.450 8.850 9.040 98,370 +0.20(+2.26%)
Jul 15, 2021 9.000 9.230 8.390 8.840 105,847 -0.16(-1.78%)
Jul 14, 2021 9.510 9.540 8.790 9.000 87,539 -0.46(-4.86%)
Jul 13, 2021 9.930 10.06 9.360 9.460 51,853 -0.60(-5.96%)
Jul 12, 2021 10.43 10.51 9.950 10.06 54,908 -0.32(-3.08%)
Jul 09, 2021 10.43 10.64 10.23 10.38 31,033 +0.01(+0.10%)
Jul 08, 2021 10.12 10.63 10.11 10.37 31,919 -0.14(-1.33%)
Jul 07, 2021 10.86 11.01 10.05 10.51 41,471 -0.38(-3.49%)
Jul 06, 2021 11.70 12.04 10.70 10.89 40,693 -0.73(-6.28%)
Jul 02, 2021 12.30 12.30 11.55 11.62 44,421 -0.69(-5.61%)
Jul 01, 2021 12.36 12.36 12.11 12.31 23,412 +0.05(+0.41%)
Jun 30, 2021 12.39 12.52 12.02 12.26 96,257 -0.17(-1.37%)
Jun 29, 2021 12.91 13.01 12.25 12.43 72,081 -0.41(-3.19%)
Jun 28, 2021 13.66 13.68 12.68 12.84 112,519 -0.60(-4.46%)
Jun 25, 2021 13.37 13.65 13.07 13.44 176,365 +0.05(+0.37%)
Jun 24, 2021 14.78 14.82 13.18 13.39 135,639 -1.36(-9.22%)
Jun 23, 2021 15.15 15.35 14.53 14.75 82,905 -0.40(-2.64%)
Jun 22, 2021 15.39 15.53 14.70 15.15 158,491 -0.10(-0.66%)
Jun 21, 2021 15.61 15.96 15.25 15.25 214,672 -0.35(-2.24%)
Jun 18, 2021 16.25 16.44 15.60 15.60 121,105 -0.65(-4.00%)
Jun 17, 2021 15.68 16.82 15.35 16.25 185,786 +0.54(+3.44%)
Jun 16, 2021 15.21 16.15 14.59 15.71 226,046 +0.21(+1.35%)
Jun 15, 2021 15.61 15.84 14.36 15.50 173,127 +0.25(+1.64%)
Jun 14, 2021 18.10 18.39 15.00 15.25 156,787 -2.17(-12.46%)
Jun 11, 2021 18.92 18.92 17.22 17.42 40,283 -1.92(-9.93%)
Jun 10, 2021 16.70 19.97 16.50 19.34 181,589 +2.89(+17.57%)
Jun 09, 2021 16.26 16.82 16.17 16.45 37,451 +0.11(+0.67%)
Jun 08, 2021 16.27 16.42 15.34 16.34 53,643 +0.28(+1.74%)
Jun 07, 2021 16.16 16.54 15.56 16.06 55,130 +0.04(+0.25%)
Jun 04, 2021 16.08 16.20 15.72 16.02 42,182 +0.11(+0.69%)
Jun 03, 2021 15.94 16.04 15.35 15.91 18,381 -0.25(-1.55%)
Jun 02, 2021 17.21 17.29 15.49 16.16 44,601 -1.00(-5.83%)
Jun 01, 2021 16.96 17.46 16.09 17.16 82,452 +0.05(+0.29%)
May 28, 2021 16.03 17.11 16.00 17.11 75,328 +1.38(+8.77%)
May 27, 2021 15.62 15.94 15.25 15.73 19,397 +0.16(+1.03%)
May 26, 2021 15.75 15.92 15.17 15.57 29,809 +0.18(+1.17%)
May 25, 2021 15.77 16.05 15.00 15.39 69,003 -0.42(-2.66%)
May 24, 2021 15.86 16.35 15.64 15.81 28,622 -0.11(-0.69%)
May 21, 2021 16.55 16.55 15.81 15.92 36,850 -0.24(-1.49%)
May 20, 2021 15.89 16.62 15.47 16.16 50,212 +0.24(+1.51%)
May 19, 2021 15.92 16.56 15.08 15.92 39,177 -0.29(-1.79%)
May 18, 2021 16.73 17.00 16.05 16.21 36,132 -0.16(-0.98%)
May 17, 2021 15.54 17.29 15.48 16.37 32,052 +0.46(+2.89%)
May 14, 2021 14.91 16.69 14.91 15.91 25,524 +0.75(+4.95%)
May 13, 2021 15.62 15.99 14.88 15.16 35,520 -0.19(-1.24%)
May 12, 2021 15.07 15.96 14.92 15.35 30,396 -0.02(-0.13%)
May 11, 2021 14.69 15.96 14.58 15.37 34,668 +0.36(+2.40%)
May 10, 2021 16.60 17.02 14.84 15.01 106,238 -1.61(-9.69%)
May 07, 2021 16.10 17.13 16.10 16.62 31,474 +0.56(+3.49%)
May 06, 2021 16.97 17.38 15.14 16.06 52,567 -0.99(-5.81%)
May 05, 2021 18.51 18.51 16.82 17.05 52,039 -1.47(-7.94%)
May 04, 2021 20.00 20.32 18.50 18.52 24,767 -1.76(-8.68%)
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.