Terns Pharmaceuticals Inc. (TERN) Historical Stock Price Data | Complete Trading History - Stocknear

Terns Pharmaceuticals Inc...

NASDAQ: TERN · Real-Time Price · USD
7.64
0.20 (2.69%)
At close: Sep 26, 2025, 3:59 PM
7.64
0.00%
After-hours: Sep 26, 2025, 04:13 PM EDT

TERN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 7.48 7.81 7.42 7.64 7.64 2.69% 1,141,842
Sep 25, 2025 7.68 7.81 7.35 7.44 7.44 -5.46% 854,714
Sep 24, 2025 7.56 8.00 7.56 7.87 7.87 4.79% 781,221
Sep 23, 2025 7.59 7.79 7.47 7.51 7.51 -0.40% 683,115
Sep 22, 2025 7.49 7.64 7.25 7.54 7.54 0.13% 813,100
Sep 19, 2025 8.16 8.17 7.52 7.53 7.53 -7.95% 1,793,000
Sep 18, 2025 7.46 8.22 7.46 8.18 8.18 10.54% 843,261
Sep 17, 2025 7.59 7.75 7.37 7.40 7.40 1.37% 811,700
Sep 16, 2025 7.15 7.63 7.14 7.30 7.30 2.38% 808,906
Sep 15, 2025 7.21 7.28 7.01 7.13 7.13 -1.38% 842,600
Sep 12, 2025 7.43 7.48 7.15 7.23 7.23 -2.82% 1,872,405
Sep 11, 2025 7.49 7.67 7.30 7.44 7.44 -0.40% 1,210,717
Sep 10, 2025 7.58 7.60 7.31 7.47 7.47 -1.06% 928,100
Sep 9, 2025 7.30 7.57 7.27 7.55 7.55 3.71% 1,500,000
Sep 8, 2025 7.22 7.40 6.99 7.28 7.28 0.83% 1,014,100
Sep 5, 2025 7.09 7.27 6.97 7.22 7.22 2.27% 758,049
Sep 4, 2025 7.47 7.63 6.78 7.06 7.06 -5.11% 1,445,200
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