1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Terns Pharmaceuticals Inc (TERN)
  7. Historical

TERN

Terns Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Terns Pharmaceuticals Inc TERN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 9.80 08:43:53
Open Price Low Price High Price Close Price Prev Close
9.80
more quote information »

TERN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5210.699.229.8154,534-0.72-6.84%
1 Month10.4611.309.2210.3741,646-0.66-6.31%
3 Months7.8913.776.91510.6767,1731.9124.21%
6 Months17.8522.246.91512.9367,473-8.05-45.1%
1 Year16.9528.366.91518.02112,750-7.15-42.18%
3 Years16.9528.366.91518.02112,750-7.15-42.18%
5 Years16.9528.366.91518.02112,750-7.15-42.18%

TERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 9.80 -0.01 -0.1% 9.83 10.01 9.415 31,738
Oct 15 2021 9.81 -0.13 -1.31% 10.07 10.07 9.57 114,428
Oct 14 2021 9.94 0.43 4.52% 9.57 10.03 9.22 44,231
Oct 13 2021 9.51 -1.18 -11.04% 10.68 10.68 9.28 66,653
Oct 12 2021 10.69 0.25 2.39% 10.52 10.69 10.35 15,621
Oct 11 2021 10.44 0.13 1.26% 10.26 10.64 10.10 36,965
Oct 08 2021 10.31 -0.19 -1.81% 10.46 10.575 10.27 18,374
Oct 07 2021 10.50 0.15 1.45% 10.41 10.575 10.27 25,529
Oct 06 2021 10.35 0.00 0.0% 10.28 10.4802 10.23 13,686
Oct 05 2021 10.35 -0.19 -1.8% 10.56 10.61 10.26 20,828
Oct 04 2021 10.54 -0.19 -1.77% 10.60 10.7152 10.51 43,975
Oct 01 2021 10.73 0.31 2.98% 10.646 10.79 10.2677 24,288
Sep 30 2021 10.42 0.13 1.26% 10.35 10.71 10.248 66,253
Sep 29 2021 10.29 -0.43 -4.01% 10.81 10.81 10.1685 29,190
Sep 28 2021 10.72 -0.45 -4.03% 11.03 11.11 10.51 64,737
Sep 27 2021 11.17 0.18 1.64% 10.92 11.30 10.83 47,553
Sep 24 2021 10.99 0.06 0.55% 10.85 11.24 10.66 40,781
Sep 23 2021 10.93 0.15 1.39% 10.81 11.06 10.5692 33,542
Sep 22 2021 10.78 0.39 3.75% 10.50 10.9999 10.50 55,920
Sep 21 2021 10.39 0.04 0.39% 10.46 10.67 10.33 38,627
Sep 20 2021 10.35 -0.16 -1.52% 10.25 10.88 9.70 80,974
See More Historical Prices »


Your Recent History
NASDAQ
TERN
Terns Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.