Advertisement
Advertisement
U.S. Markets close in 1 hr 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Terns Pharmaceuticals, Inc. (TERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
6.15-0.26 (-4.06%)
As of 02:42PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20226.356.535.986.156.1564,037
Dec 02, 20226.796.836.146.416.41126,900
Dec 01, 20227.787.816.426.976.97221,800
Nov 30, 20226.447.776.217.777.77730,700
Nov 29, 20226.396.726.206.306.30135,200
Nov 28, 20226.017.195.956.496.494,296,900
Nov 25, 20225.906.145.666.036.0328,700
Nov 23, 20225.666.405.405.615.611,587,500
Nov 22, 20225.495.875.205.685.6845,900
Nov 21, 20225.055.695.055.445.4458,100
Nov 18, 20224.775.194.615.075.0778,500
Nov 17, 20224.984.984.664.764.7680,800
Nov 16, 20224.615.074.384.924.9276,100
Nov 15, 20224.704.914.534.714.7170,800
Nov 14, 20224.975.044.534.624.6265,300
Nov 11, 20224.765.124.614.954.9597,100
Nov 10, 20225.676.244.724.854.85149,800
Nov 09, 20226.306.305.655.795.7945,000
Nov 08, 20226.806.806.206.306.3084,100
Nov 07, 20227.527.606.516.786.7876,700
Nov 04, 20227.607.606.977.177.17116,200
Nov 03, 20227.367.737.047.247.24116,100
Nov 02, 20227.437.606.917.177.1781,000
Nov 01, 20227.047.486.937.447.4489,400
Oct 31, 20226.757.166.746.916.9169,900
Oct 28, 20226.626.866.396.816.8159,300
Oct 27, 20226.706.826.446.536.5364,100
Oct 26, 20226.947.186.596.596.5968,400
Oct 25, 20226.677.206.676.916.9155,700
Oct 24, 20226.736.936.236.636.6345,500
Oct 21, 20226.877.206.496.786.78142,000
Oct 20, 20226.676.916.176.806.8068,800
Oct 19, 20226.927.176.236.616.6175,400
Oct 18, 20227.277.506.957.037.0398,000
Oct 17, 20226.907.236.837.207.20112,500
Oct 14, 20227.087.136.546.816.8160,200
Oct 13, 20226.587.076.337.057.05136,800
Oct 12, 20226.356.656.076.606.6075,800
Oct 11, 20225.696.415.396.356.35179,300
Oct 10, 20225.966.085.575.605.6089,700
Oct 07, 20226.266.436.016.096.0978,800
Oct 06, 20226.596.996.016.316.31383,800
Oct 05, 20226.456.816.116.686.68162,400
Oct 04, 20226.577.006.076.526.52284,600
Oct 03, 20226.156.465.606.356.35238,000
Sep 30, 20225.695.985.555.895.8983,500
Sep 29, 20225.595.795.325.735.73103,200
Sep 28, 20225.205.985.205.605.60169,900
Sep 27, 20224.845.124.684.924.9263,100
Sep 26, 20225.055.334.724.754.75140,400
Sep 23, 20224.875.394.625.165.16248,500
Sep 22, 20225.655.654.844.894.89244,100
Sep 21, 20226.146.145.605.665.66103,100
Sep 20, 20226.006.235.766.106.10148,400
Sep 19, 20226.006.695.846.026.02120,900
Sep 16, 20226.416.505.756.146.14526,800
Sep 15, 20226.096.805.926.426.42329,900
Sep 14, 20226.406.965.896.256.25618,800
Sep 13, 20225.466.505.466.356.35273,300
Sep 12, 20225.156.185.095.705.70423,600
Sep 09, 20224.725.674.715.275.27491,100
Sep 08, 20223.784.713.784.364.36272,700
Sep 07, 20223.833.863.603.803.801,367,900
Sep 06, 20223.774.063.573.863.8664,000
Sep 02, 20223.883.883.623.713.7132,200
Sep 01, 20223.874.033.713.843.84120,900
Aug 31, 20223.984.353.793.903.90146,000
Aug 30, 20224.254.253.863.943.9457,500
Aug 29, 20224.504.534.114.254.2542,600
Aug 26, 20224.334.724.164.514.5178,900
Aug 25, 20224.704.824.074.414.41197,100
Aug 24, 20224.104.684.014.574.57131,000
Aug 23, 20224.034.353.964.104.10125,400
Aug 22, 20224.424.423.984.014.01308,900
Aug 19, 20224.614.774.394.544.54116,700
Aug 18, 20224.654.714.334.604.60215,800
Aug 17, 20225.025.154.544.624.62277,100
Aug 16, 20224.405.133.954.984.981,006,200
Aug 15, 20222.965.502.914.404.407,428,600
Aug 12, 20222.463.602.463.023.025,599,200
Aug 11, 20222.252.452.252.412.4172,300
Aug 10, 20222.072.262.072.252.25115,000
Aug 09, 20222.212.211.972.052.0560,300
Aug 08, 20222.252.382.062.102.10151,900
Aug 05, 20222.132.192.092.172.1762,500
Aug 04, 20221.922.161.922.142.1487,200
Aug 03, 20221.871.981.811.911.9188,900
Aug 02, 20221.961.971.791.871.8775,200
Aug 01, 20222.192.191.931.961.9671,400
Jul 29, 20222.222.262.102.132.1325,800
Jul 28, 20222.042.382.012.222.2284,100
Jul 27, 20222.182.182.032.132.1319,100
Jul 26, 20222.082.142.052.132.1317,400
Jul 25, 20222.202.202.062.162.1642,100
Jul 22, 20222.202.252.012.252.25145,000
Jul 21, 20222.422.422.122.202.2087,600
Jul 20, 20222.342.692.312.392.3949,600
Jul 19, 20222.562.622.502.572.5713,000
Jul 18, 20222.572.722.292.562.5630,000
Jul 15, 20222.592.752.372.542.5421,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement