Terns Pharmaceuticals Inc... (TERN)
NASDAQ: TERN
· Real-Time Price · USD
7.14
0.08 (1.13%)
At close: Sep 05, 2025, 10:56 AM
TERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.47 | 7.63 | 6.78 | 7.06 | 7.06 | -5.11% | 1,442,447 |
| Sep 3, 2025 | 7.53 | 7.71 | 7.25 | 7.44 | 7.44 | -1.59% | 1,040,700 |
| Sep 2, 2025 | 6.95 | 7.78 | 6.93 | 7.56 | 7.56 | 8.62% | 1,895,200 |
| Aug 29, 2025 | 7.07 | 7.14 | 6.78 | 6.96 | 6.96 | -1.56% | 912,387 |
| Aug 28, 2025 | 6.93 | 7.13 | 6.88 | 7.07 | 7.07 | 2.61% | 606,913 |
| Aug 27, 2025 | 7.24 | 7.32 | 6.87 | 6.89 | 6.89 | -4.97% | 1,267,100 |
| Aug 26, 2025 | 6.70 | 7.26 | 6.70 | 7.25 | 7.25 | 8.37% | 982,300 |
| Aug 25, 2025 | 6.92 | 7.00 | 6.65 | 6.69 | 6.69 | -3.46% | 873,413 |
| Aug 22, 2025 | 6.77 | 7.07 | 6.59 | 6.93 | 6.93 | 2.51% | 1,304,703 |
| Aug 21, 2025 | 6.24 | 6.88 | 6.23 | 6.76 | 6.76 | 7.30% | 1,123,330 |
| Aug 20, 2025 | 6.55 | 6.64 | 6.28 | 6.30 | 6.30 | -3.82% | 801,200 |
| Aug 19, 2025 | 6.72 | 6.92 | 6.41 | 6.55 | 6.55 | -3.11% | 1,438,136 |
| Aug 18, 2025 | 7.05 | 7.16 | 6.73 | 6.76 | 6.76 | -4.11% | 1,184,100 |
| Aug 15, 2025 | 6.77 | 7.12 | 6.72 | 7.05 | 7.05 | 4.14% | 1,852,400 |
| Aug 14, 2025 | 6.43 | 6.85 | 6.43 | 6.77 | 6.77 | 4.31% | 1,209,455 |
| Aug 13, 2025 | 6.60 | 6.82 | 6.45 | 6.49 | 6.49 | -0.61% | 1,263,628 |
| Aug 12, 2025 | 6.35 | 6.70 | 6.35 | 6.53 | 6.53 | 3.65% | 1,365,312 |
| Aug 11, 2025 | 6.09 | 6.34 | 6.01 | 6.30 | 6.30 | 3.62% | 965,437 |
| Aug 8, 2025 | 5.67 | 6.20 | 5.64 | 6.08 | 6.08 | 7.80% | 799,001 |
| Aug 7, 2025 | 5.71 | 5.92 | 5.34 | 5.64 | 5.64 | -0.53% | 1,182,100 |