Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
8.43
+0.20 (2.43%)
Oct 6, 2025, 4:00 PM EDT - Market closed

Terns Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20258.548.788.218.438.432.43%1,706,115
Oct 3, 20258.018.328.018.238.232.49%854,057
Oct 2, 20257.808.057.738.038.032.82%660,220
Oct 1, 20257.528.097.457.817.813.99%1,169,292
Sep 30, 20257.787.907.507.517.51-3.59%1,469,306
Sep 29, 20257.667.877.577.797.791.96%777,511
Sep 26, 20257.487.817.427.647.642.69%1,141,842
Sep 25, 20257.687.817.357.447.44-5.46%854,714
Sep 24, 20257.568.007.567.877.874.79%781,221
Sep 23, 20257.597.797.477.517.51-0.40%683,115
Sep 22, 20257.497.647.257.547.540.13%813,077
Sep 19, 20258.168.177.527.537.53-7.95%1,792,983
Sep 18, 20257.468.227.468.188.1810.54%843,261
Sep 17, 20257.597.757.377.407.401.37%811,659
Sep 16, 20257.157.637.147.307.302.38%808,906
Sep 15, 20257.217.287.017.137.13-1.38%842,555
Sep 12, 20257.437.487.157.237.23-2.82%1,872,405
Sep 11, 20257.497.677.307.447.44-0.40%1,210,717
Sep 10, 20257.587.607.317.477.47-1.06%928,077
Sep 9, 20257.307.577.277.557.553.71%1,499,971
Sep 8, 20257.227.406.997.287.280.83%1,014,067
Sep 5, 20257.097.276.977.227.222.27%758,049
Sep 4, 20257.477.636.787.067.06-5.11%1,445,154
Sep 3, 20257.537.717.257.447.44-1.59%1,040,494
Sep 2, 20256.957.786.937.567.568.62%1,895,162
Aug 29, 20257.077.146.786.966.96-1.56%912,387
Aug 28, 20256.937.136.887.077.072.61%606,913
Aug 27, 20257.247.326.876.896.89-4.97%1,267,074
Aug 26, 20256.707.266.707.257.258.37%982,281
Aug 25, 20256.927.006.656.696.69-3.46%873,413
Aug 22, 20256.777.076.596.936.932.51%1,304,703
Aug 21, 20256.246.886.236.766.767.30%1,123,330
Aug 20, 20256.556.646.286.306.30-3.82%801,169
Aug 19, 20256.726.926.416.556.55-3.11%1,438,136
Aug 18, 20257.057.166.736.766.76-4.11%1,184,100
Aug 15, 20256.777.126.727.057.054.14%1,852,380
Aug 14, 20256.436.856.436.776.774.31%1,209,455
Aug 13, 20256.606.826.456.496.49-0.61%1,263,628
Aug 12, 20256.356.706.356.536.533.65%1,365,312
Aug 11, 20256.096.346.016.306.303.62%965,437
Aug 8, 20255.676.205.646.086.087.80%799,001
Aug 7, 20255.715.925.345.645.64-0.53%1,182,077
Aug 6, 20255.986.345.545.675.67-6.74%1,729,698
Aug 5, 20255.776.165.636.086.085.74%951,718
Aug 4, 20255.555.895.405.755.755.12%1,345,316
Aug 1, 20255.695.825.425.475.47-6.17%1,266,757
Jul 31, 20255.835.965.765.835.83-1.35%755,102
Jul 30, 20255.846.105.755.915.912.78%861,236
Jul 29, 20255.985.985.575.755.75-3.36%990,021
Jul 28, 20256.096.115.865.955.95-1.65%847,829