Terns Pharmaceuticals Inc... (TERN)
3.69
0.00 (0.00%)
At close: Feb 28, 2025, 3:59 PM
3.70
0.14%
After-hours: Feb 28, 2025, 06:10 PM EST
TERN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.57 | 3.72 | 3.54 | 3.69 | 0.00 | 0.00% | 1,112,380 |
| Feb 27, 2025 | 3.76 | 3.82 | 3.68 | 3.69 | -0.07 | -1.86% | 760,000 |
| Feb 26, 2025 | 3.71 | 3.89 | 3.70 | 3.76 | 0.05 | 1.35% | 565,200 |
| Feb 25, 2025 | 3.80 | 3.98 | 3.65 | 3.71 | -0.02 | -0.54% | 1,123,239 |
| Feb 24, 2025 | 4.00 | 4.02 | 3.72 | 3.73 | -0.28 | -6.98% | 1,296,100 |
| Feb 21, 2025 | 4.19 | 4.21 | 3.96 | 4.01 | -0.12 | -2.91% | 1,038,998 |
| Feb 20, 2025 | 4.18 | 4.24 | 4.08 | 4.13 | -0.06 | -1.43% | 1,630,730 |
| Feb 19, 2025 | 4.11 | 4.23 | 4.01 | 4.19 | 0.06 | 1.45% | 1,067,427 |
| Feb 18, 2025 | 4.11 | 4.26 | 4.11 | 4.13 | 0.07 | 1.72% | 1,083,660 |
| Feb 14, 2025 | 4.09 | 4.19 | 4.03 | 4.06 | -0.02 | -0.49% | 1,050,657 |
| Feb 13, 2025 | 4.36 | 4.36 | 4.07 | 4.08 | -0.26 | -5.99% | 1,385,148 |
| Feb 12, 2025 | 4.23 | 4.35 | 4.20 | 4.34 | 0.04 | 0.93% | 723,650 |
| Feb 11, 2025 | 4.38 | 4.44 | 4.23 | 4.30 | -0.16 | -3.59% | 1,266,225 |
| Feb 10, 2025 | 4.46 | 4.52 | 4.39 | 4.46 | -0.02 | -0.45% | 2,662,650 |
| Feb 7, 2025 | 4.63 | 4.76 | 4.46 | 4.48 | -0.18 | -3.86% | 695,372 |
| Feb 6, 2025 | 4.67 | 4.73 | 4.56 | 4.66 | 0.00 | 0.00% | 2,094,520 |
| Feb 5, 2025 | 4.54 | 4.67 | 4.44 | 4.66 | 0.14 | 3.10% | 1,600,000 |
| Feb 4, 2025 | 4.38 | 4.55 | 4.28 | 4.52 | 0.15 | 3.43% | 1,516,300 |
| Feb 3, 2025 | 4.30 | 4.47 | 4.22 | 4.37 | -0.09 | -2.02% | 1,864,844 |
| Jan 31, 2025 | 4.64 | 4.75 | 4.42 | 4.46 | -0.18 | -3.88% | 2,017,305 |
| Jan 30, 2025 | 4.22 | 4.72 | 4.22 | 4.64 | 0.46 | 11.00% | 3,102,000 |
| Jan 29, 2025 | 4.51 | 4.64 | 4.17 | 4.18 | -0.28 | -6.28% | 3,459,000 |
| Jan 28, 2025 | 4.52 | 4.58 | 4.41 | 4.46 | -0.07 | -1.55% | 2,110,539 |
| Jan 27, 2025 | 4.47 | 4.73 | 4.45 | 4.53 | 0.03 | 0.67% | 2,198,344 |
| Jan 24, 2025 | 4.61 | 4.66 | 4.46 | 4.50 | -0.14 | -3.02% | 1,934,630 |
| Jan 23, 2025 | 4.58 | 4.76 | 4.51 | 4.64 | -0.03 | -0.64% | 1,604,800 |
| Jan 22, 2025 | 4.45 | 4.81 | 4.41 | 4.67 | 0.22 | 4.94% | 1,728,959 |
| Jan 21, 2025 | 4.43 | 4.66 | 4.41 | 4.45 | 0.02 | 0.45% | 2,085,741 |
| Jan 17, 2025 | 4.52 | 4.62 | 4.38 | 4.43 | -0.07 | -1.56% | 1,481,423 |
| Jan 16, 2025 | 4.60 | 4.64 | 4.50 | 4.50 | -0.13 | -2.81% | 1,785,137 |
| Jan 15, 2025 | 4.73 | 4.87 | 4.58 | 4.63 | 0.06 | 1.31% | 1,416,100 |
| Jan 14, 2025 | 4.88 | 4.90 | 4.56 | 4.57 | -0.23 | -4.79% | 1,581,533 |
| 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 |