TERN

Terns Pharmaceuticals Historical Data

TERN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 7.31 -0.39 -5.06% 7.58 7.785 7.1508 100,744
Dec 02 2021 7.70 1.17 17.92% 6.45 7.92 6.45 238,826
Dec 01 2021 6.53 -1.02 -13.51% 7.79 7.79 6.12 64,349
Nov 30 2021 7.55 1.06 16.33% 6.45 7.74 6.43 167,429
Nov 29 2021 6.49 -0.64 -8.98% 7.25 7.25 6.49 47,133
Nov 26 2021 7.13 0.00 +0.00% 7.33 7.43 7.10 0
Nov 26 2021 7.13 -0.40 -5.31% 7.33 7.43 7.10 20,067
Nov 25 2021 7.53 0.00 +0.00% 7.44 7.635 7.38 0
Nov 24 2021 7.53 0.06 0.8% 7.44 7.635 7.38 24,622
Nov 23 2021 7.47 -0.34 -4.35% 7.78 8.28 7.415 74,438
Nov 22 2021 7.81 -0.59 -7.02% 8.48 8.73 7.65 32,379
Nov 19 2021 8.40 0.01 0.12% 8.28 8.61 8.28 26,087
Nov 18 2021 8.39 -0.15 -1.76% 8.54 8.65 8.205 29,058
Nov 17 2021 8.54 0.00 +0.00% 8.75 8.91 8.44 0
Nov 17 2021 8.54 -0.28 -3.17% 8.75 8.91 8.44 20,676
Nov 16 2021 8.82 0.33 3.89% 8.45 8.95 8.45 24,277
Nov 15 2021 8.49 -0.44 -4.93% 8.89 9.0868 8.44 52,005
Nov 12 2021 8.93 -0.10 -1.11% 9.03 9.17 8.82 60,699
Nov 11 2021 9.03 0.06 0.67% 9.14 9.38 8.89 24,863
Nov 10 2021 8.97 -0.32 -3.44% 9.36 9.60 8.75 35,593
Nov 09 2021 9.29 -0.54 -5.49% 9.88 9.88 9.12 28,616
Nov 08 2021 9.83 -0.52 -5.02% 10.49 10.69 9.73 69,861
Nov 05 2021 10.35 0.00 +0.00% 10.11 10.41 9.8002 0
Nov 05 2021 10.35 0.37 3.71% 10.11 10.41 9.8002 43,246
Nov 04 2021 9.98 0.38 3.96% 9.71 10.29 9.70 42,994
Nov 03 2021 9.60 -0.14 -1.44% 9.63 9.78 9.40 134,561
Nov 02 2021 9.74 0.05 0.52% 9.75 9.75 9.47 85,999
Nov 01 2021 9.69 0.19 2.0% 9.48 9.71 9.285 92,758
Oct 29 2021 9.50 0.32 3.49% 9.21 9.56 9.02 95,553
Oct 28 2021 9.18 0.18 2.0% 9.08 9.40 8.94 118,469
Oct 27 2021 9.00 -0.20 -2.17% 9.20 9.45 8.83 35,897
Oct 26 2021 9.20 -0.14 -1.5% 9.37 9.42 9.08 67,109
Oct 25 2021 9.34 -0.02 -0.21% 9.38 9.49 9.13 52,955
Oct 22 2021 9.36 -0.26 -2.7% 9.63 9.63 9.13 39,627
Oct 21 2021 9.62 -0.28 -2.83% 9.80 10.13 9.41 41,677
Oct 20 2021 9.90 -0.18 -1.79% 10.10 10.49 9.79 57,412
Oct 19 2021 10.08 0.28 2.86% 9.81 10.08 9.81 9,233
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
Sep 17 2021 10.51 -0.46 -4.19% 11.31 11.98 10.50 566,080
Sep 16 2021 10.97 0.26 2.43% 11.00 11.55 10.72 157,728
Sep 15 2021 10.71 -0.32 -2.9% 11.24 11.31 10.56 46,155
Sep 14 2021 11.03 0.27 2.51% 10.92 11.58 10.48 99,779
Sep 13 2021 10.76 -0.36 -3.24% 11.17 11.26 10.50 38,571
Sep 10 2021 11.12 -0.04 -0.36% 11.41 11.95 11.005 35,873
Sep 09 2021 11.16 -0.17 -1.5% 11.34 12.83 11.10 35,590
Sep 08 2021 11.33 -0.81 -6.67% 12.09 12.09 11.26 39,382


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.