Terns Pharmaceuticals Inc... (TERN)
4.66
0.09 (1.97%)
At close: Jan 15, 2025, 11:15 AM
TERN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.88 | 4.90 | 4.56 | 4.57 | -0.23 | -4.79% | 1,570,632 |
| Jan 13, 2025 | 4.92 | 4.93 | 4.64 | 4.80 | -0.21 | -4.19% | 1,677,600 |
| Jan 10, 2025 | 5.11 | 5.16 | 4.93 | 5.01 | -0.24 | -4.57% | 1,907,213 |
| Jan 8, 2025 | 5.62 | 5.62 | 5.20 | 5.25 | -0.38 | -6.75% | 1,498,362 |
| Jan 7, 2025 | 5.71 | 5.86 | 5.48 | 5.63 | -0.08 | -1.40% | 2,101,700 |
| Jan 6, 2025 | 5.77 | 5.95 | 5.62 | 5.71 | -0.04 | -0.70% | 1,252,300 |
| Jan 3, 2025 | 5.70 | 5.80 | 5.59 | 5.75 | 0.08 | 1.41% | 1,289,224 |
| Jan 2, 2025 | 5.64 | 5.77 | 5.47 | 5.67 | 0.13 | 2.35% | 1,733,145 |
| Dec 31, 2024 | 5.57 | 5.65 | 5.36 | 5.54 | 0.01 | 0.18% | 1,876,134 |
| Dec 30, 2024 | 5.70 | 5.75 | 5.40 | 5.53 | -0.24 | -4.16% | 1,547,997 |
| Dec 27, 2024 | 5.84 | 5.95 | 5.70 | 5.77 | -0.11 | -1.87% | 967,007 |
| Dec 26, 2024 | 5.74 | 5.95 | 5.65 | 5.88 | 0.08 | 1.38% | 1,661,900 |
| Dec 24, 2024 | 5.93 | 5.93 | 5.69 | 5.80 | -0.13 | -2.19% | 434,435 |
| Dec 23, 2024 | 5.84 | 5.98 | 5.70 | 5.93 | 0.07 | 1.19% | 1,603,343 |
| Dec 20, 2024 | 5.90 | 6.13 | 5.79 | 5.86 | -0.19 | -3.14% | 4,750,011 |
| Dec 19, 2024 | 5.82 | 6.06 | 5.46 | 6.05 | 0.29 | 5.03% | 3,238,465 |
| Dec 18, 2024 | 6.66 | 6.70 | 5.70 | 5.76 | -1.04 | -15.29% | 3,287,400 |
| Dec 17, 2024 | 6.96 | 7.11 | 6.79 | 6.80 | -0.18 | -2.58% | 1,343,101 |
| Dec 16, 2024 | 6.75 | 7.14 | 6.71 | 6.98 | 0.25 | 3.71% | 1,684,538 |
| Dec 13, 2024 | 6.69 | 6.89 | 6.54 | 6.73 | 0.14 | 2.12% | 2,110,012 |
| Dec 12, 2024 | 6.60 | 6.97 | 6.41 | 6.59 | -0.11 | -1.64% | 1,568,113 |
| Dec 11, 2024 | 6.92 | 6.93 | 6.56 | 6.70 | -0.22 | -3.18% | 1,014,570 |
| Dec 10, 2024 | 6.85 | 7.24 | 6.82 | 6.92 | 0.34 | 5.17% | 2,050,149 |
| Dec 9, 2024 | 6.54 | 6.73 | 6.44 | 6.58 | 0.03 | 0.46% | 868,935 |
| Dec 6, 2024 | 6.43 | 6.57 | 6.15 | 6.55 | 0.11 | 1.71% | 1,663,086 |
| Dec 5, 2024 | 7.15 | 7.15 | 6.43 | 6.44 | -0.64 | -9.04% | 2,254,373 |
| Dec 4, 2024 | 6.46 | 7.46 | 6.38 | 7.08 | 0.72 | 11.32% | 5,076,500 |
| Dec 3, 2024 | 6.33 | 6.58 | 6.19 | 6.36 | 0.21 | 3.41% | 2,543,824 |
| Dec 2, 2024 | 6.20 | 6.36 | 5.97 | 6.15 | -0.09 | -1.44% | 1,657,042 |
| Nov 29, 2024 | 6.36 | 6.39 | 6.03 | 6.24 | -0.10 | -1.58% | 703,000 |
| Nov 27, 2024 | 5.97 | 6.37 | 5.82 | 6.34 | 0.46 | 7.82% | 1,958,800 |
| Nov 26, 2024 | 5.85 | 6.03 | 5.74 | 5.88 | 0.09 | 1.55% | 2,767,451 |
| Nov 25, 2024 | 5.95 | 5.96 | 5.71 | 5.79 | 0.00 | 0.00% | 1,033,844 |
| Nov 22, 2024 | 5.71 | 5.84 | 5.54 | 5.79 | 0.08 | 1.40% | 1,011,200 |
| Nov 21, 2024 | 5.56 | 5.79 | 5.46 | 5.71 | 0.11 | 1.96% | 1,578,914 |
| Nov 20, 2024 | 5.88 | 5.92 | 5.56 | 5.60 | -0.31 | -5.25% | 1,236,400 |
| Nov 19, 2024 | 5.72 | 5.98 | 5.64 | 5.91 | 0.21 | 3.68% | 1,852,910 |
| Nov 18, 2024 | 6.21 | 6.21 | 5.57 | 5.70 | -0.47 | -7.62% | 2,027,147 |
| Nov 15, 2024 | 6.51 | 6.51 | 5.88 | 6.17 | -0.38 | -5.80% | 1,693,731 |
| Nov 14, 2024 | 6.81 | 6.92 | 6.45 | 6.55 | -0.23 | -3.39% | 847,812 |
| Nov 13, 2024 | 7.33 | 7.53 | 6.66 | 6.78 | -0.39 | -5.44% | 1,888,204 |
| Nov 12, 2024 | 7.33 | 7.47 | 6.95 | 7.17 | -0.29 | -3.89% | 1,139,622 |
| Nov 11, 2024 | 7.42 | 7.63 | 7.36 | 7.46 | 0.16 | 2.19% | 1,488,101 |
| Nov 8, 2024 | 7.09 | 7.47 | 7.02 | 7.30 | 0.24 | 3.40% | 1,444,500 |
| Nov 7, 2024 | 7.33 | 7.34 | 6.99 | 7.06 | -0.18 | -2.49% | 894,844 |
| Nov 6, 2024 | 7.35 | 7.49 | 7.19 | 7.24 | 0.07 | 0.98% | 920,445 |
| Nov 5, 2024 | 7.03 | 7.22 | 6.94 | 7.17 | 0.07 | 0.99% | 807,159 |
| Nov 4, 2024 | 6.83 | 7.35 | 6.70 | 7.10 | 0.16 | 2.31% | 1,203,743 |
| Nov 1, 2024 | 6.91 | 7.10 | 6.79 | 6.94 | 0.08 | 1.17% | 893,817 |
| Oct 31, 2024 | 7.04 | 7.04 | 6.68 | 6.86 | -0.03 | -0.44% | 1,247,341 |