ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TERN Terns Pharmaceuticals Inc

10.02
0.00 (0.00%)
Pre Market
Last Updated: 04:11:57
Delayed by 15 minutes

TERN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 10.02 -0.02 -0.20% 10.28 10.6946 9.925 2,959,460
Sep 19 2024 10.04 -0.17 -1.67% 10.46 10.70 9.95 2,001,235
Sep 18 2024 10.21 0.58 6.02% 9.99 10.62 9.97 2,772,983
Sep 17 2024 9.63 0.22 2.34% 9.44 10.20 9.395 1,726,825
Sep 16 2024 9.41 0.46 5.08% 9.26 9.76 9.052 2,166,462
Sep 13 2024 8.955 -0.56 -5.84% 9.35 9.55 8.56 4,441,459
Sep 12 2024 9.51 -1.17 -10.96% 10.85 11.00 9.30 3,707,366
Sep 11 2024 10.68 -0.55 -4.90% 10.65 10.92 9.94 8,660,328
Sep 10 2024 11.23 2.11 23.14% 9.64 11.40 9.64 8,750,655
Sep 09 2024 9.12 1.31 16.77% 8.60 10.06 7.98 23,464,292
Sep 06 2024 7.81 0.35 4.69% 7.60 7.99 7.03 1,351,361
Sep 05 2024 7.46 0.13 1.77% 7.35 7.495 7.15 715,170
Sep 04 2024 7.33 0.10 1.38% 7.18 7.40 6.98 833,911
Sep 03 2024 7.23 -0.39 -5.12% 7.58 7.71 7.02 800,526
Aug 30 2024 7.62 -0.06 -0.78% 7.75 7.90 7.3001 627,854
Aug 29 2024 7.68 -0.02 -0.26% 7.79 8.01 7.65 812,783
Aug 28 2024 7.70 -0.25 -3.14% 7.92 7.99 7.61 603,468
Aug 27 2024 7.95 -0.33 -3.99% 8.19 8.25 7.75 615,727
Aug 26 2024 8.28 0.06 0.73% 8.29 8.44 7.9066 997,879
Aug 23 2024 8.22 0.35 4.45% 7.90 8.35 7.72 1,196,180
Aug 22 2024 7.87 -0.01 -0.13% 7.93 8.00 7.71 1,043,513
Aug 21 2024 7.88 0.37 4.93% 7.63 8.00 7.60 1,239,134
Aug 20 2024 7.51 -0.49 -6.13% 8.04 8.10 7.50 1,476,752
Aug 19 2024 8.00 0.75 10.34% 7.30 8.00 7.10 1,510,977
Aug 16 2024 7.25 0.53 7.89% 6.83 7.47 6.73 1,216,519
Aug 15 2024 6.72 0.23 3.54% 6.69 7.02 6.55 1,199,772
Aug 14 2024 6.49 -0.23 -3.42% 6.78 6.80 6.41 958,443
Aug 13 2024 6.72 0.15 2.28% 6.67 6.92 6.59 709,143
Aug 12 2024 6.57 -0.01 -0.15% 6.58 6.91 6.49 669,044
Aug 09 2024 6.58 -0.24 -3.52% 6.90 6.96 6.54 479,440
Aug 08 2024 6.82 0.16 2.40% 6.915 7.11 6.70 932,302
Aug 07 2024 6.66 -0.46 -6.46% 7.26 7.26 6.44 1,271,238
Aug 06 2024 7.12 -0.19 -2.60% 8.10 8.155 7.06 1,384,039
Aug 05 2024 7.31 -0.15 -2.01% 6.63 7.6398 6.6089 877,085
Aug 02 2024 7.46 -0.31 -3.99% 7.50 7.83 7.2703 1,012,914
Aug 01 2024 7.77 0.02 0.26% 7.70 7.92 7.65 784,223
Jul 31 2024 7.75 0.08 1.04% 7.81 8.12 7.72 809,212
Jul 30 2024 7.67 -0.66 -7.92% 8.04 8.08 7.42 1,799,498
Jul 29 2024 8.33 -0.68 -7.55% 9.04 9.16 8.25 937,018
Jul 26 2024 9.01 0.22 2.50% 9.04 9.22 8.86 572,562
Jul 25 2024 8.79 0.12 1.38% 8.75 9.24 8.62 1,207,472
Jul 24 2024 8.67 -0.30 -3.34% 8.85 9.03 8.42 733,378
Jul 23 2024 8.97 0.43 5.04% 8.63 9.18 8.33 1,278,923
Jul 22 2024 8.54 0.05 0.65% 8.50 8.61 8.22 1,067,434
Jul 19 2024 8.485 -0.21 -2.36% 8.75 8.8305 8.3434 898,075
Jul 18 2024 8.69 -0.95 -9.85% 9.55 9.63 8.51 1,158,031
Jul 17 2024 9.64 -0.06 -0.62% 8.75 9.79 8.26 2,347,776
Jul 16 2024 9.70 -0.29 -2.90% 9.75 10.03 9.56 1,186,975
Jul 15 2024 9.99 0.68 7.30% 9.47 10.02 9.44 1,550,010
Jul 12 2024 9.31 0.97 11.63% 8.50 9.47 8.42 1,779,411
Jul 11 2024 8.34 1.04 14.25% 7.70 9.16 7.65 3,407,001
Jul 10 2024 7.30 -0.15 -2.01% 7.45 7.59 7.12 1,257,485
Jul 09 2024 7.45 -0.08 -1.06% 7.53 7.63 7.32 920,898
Jul 08 2024 7.53 0.72 10.57% 6.91 7.53 6.86 1,234,350
Jul 05 2024 6.81 -0.05 -0.73% 6.83 7.01 6.63 487,467
Jul 03 2024 6.86 0.14 2.08% 6.69 7.04 6.57 320,585
Jul 02 2024 6.72 -0.13 -1.90% 6.85 6.85 6.49 1,323,676
Jul 01 2024 6.85 -0.26 -3.66% 6.81 7.05 6.52 772,709
Jun 28 2024 7.11 0.00 0.00% 7.11 7.11 7.11 0
Jun 27 2024 7.11 0.44 6.60% 6.67 7.12 6.56 1,186,489
Jun 26 2024 6.67 -0.58 -8.00% 7.25 7.25 6.38 1,485,019
Jun 25 2024 7.25 -0.27 -3.59% 7.47 7.76 7.22 852,852