TERN

Terns Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.13 6.07% 2.27 00:00:03
Open Price Low Price High Price Close Price Prev Close
2.13 2.09 2.19 2.17 2.14
more quote information »

TERN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.222.261.791.9869,5730.052.25%
1 Month2.592.951.792.2552,723-0.32-12.36%
3 Months1.692.951.451.92167,8500.5834.32%
6 Months4.334.671.452.15116,986-2.06-47.58%
1 Year8.1613.771.454.6192,109-5.89-72.18%
3 Years16.9528.361.4510.72104,330-14.68-86.61%
5 Years16.9528.361.4510.72104,330-14.68-86.61%

TERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 2.17 0.03 1.4% 2.13 2.19 2.09 62,457
Aug 04 2022 2.14 0.23 12.04% 1.92 2.16 1.92 86,257
Aug 03 2022 1.91 0.04 2.14% 1.88 1.9773 1.81 89,118
Aug 02 2022 1.87 -0.09 -4.59% 1.96 1.97 1.79 75,220
Aug 01 2022 1.96 -0.17 -7.98% 2.19 2.19 1.93 71,426
Jul 29 2022 2.13 -0.09 -4.05% 2.22 2.26 2.10 25,844
Jul 28 2022 2.22 0.09 4.23% 2.14 2.38 2.005 84,055
Jul 27 2022 2.13 0.00 0.0% 2.12 2.19 2.03 19,116
Jul 26 2022 2.13 -0.03 -1.39% 2.18 2.18 2.05 17,439
Jul 25 2022 2.16 -0.09 -4.0% 2.24 2.24 2.06 42,060
Jul 22 2022 2.25 0.05 2.27% 2.20 2.25 2.01 144,978
Jul 21 2022 2.20 -0.19 -7.95% 2.42 2.42 2.12 87,603
Jul 20 2022 2.39 -0.18 -7.0% 2.55 2.69 2.31 49,635
Jul 19 2022 2.57 0.01 0.39% 2.60 2.62 2.5001 13,043
Jul 18 2022 2.56 0.02 0.79% 2.57 2.7199 2.2909 29,967
Jul 15 2022 2.54 -0.02 -0.78% 2.58 2.7499 2.365 21,313
Jul 14 2022 2.56 -0.04 -1.54% 2.56 2.685 2.47 51,668
Jul 13 2022 2.60 -0.18 -6.47% 2.73 2.82 2.58 51,889
Jul 12 2022 2.78 0.07 2.58% 2.71 2.95 2.56 48,841
Jul 11 2022 2.71 0.05 1.88% 2.68 2.73 2.64 23,194
Jul 08 2022 2.66 0.05 1.92% 2.59 2.70 2.59 21,791
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.

Log in to InvestorsHub
Register Now