Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
5.71
+0.07 (1.24%)
Jul 21, 2025, 1:27 PM - Market open
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.67 | 5.75 | 5.55 | 5.64 | 5.64 | 0.71% | 1,332,639 |
| Jul 17, 2025 | 5.30 | 5.63 | 5.24 | 5.60 | 5.60 | 6.26% | 1,813,702 |
| Jul 16, 2025 | 5.11 | 5.29 | 5.07 | 5.27 | 5.27 | 4.36% | 830,386 |
| Jul 15, 2025 | 5.15 | 5.18 | 4.96 | 5.05 | 5.05 | -1.17% | 985,654 |
| Jul 14, 2025 | 4.88 | 5.17 | 4.82 | 5.11 | 5.11 | 4.29% | 836,869 |
| Jul 11, 2025 | 4.82 | 4.96 | 4.66 | 4.90 | 4.90 | 0.62% | 720,991 |
| Jul 10, 2025 | 4.92 | 4.97 | 4.69 | 4.87 | 4.87 | -0.41% | 1,085,656 |
| Jul 9, 2025 | 4.60 | 4.93 | 4.60 | 4.89 | 4.89 | 7.95% | 1,454,820 |
| Jul 8, 2025 | 3.99 | 4.57 | 3.95 | 4.53 | 4.53 | 13.25% | 1,419,624 |
| Jul 7, 2025 | 4.30 | 4.32 | 3.98 | 4.00 | 4.00 | -7.41% | 575,722 |
| Jul 3, 2025 | 4.30 | 4.36 | 4.21 | 4.32 | 4.32 | 1.41% | 263,302 |
| Jul 2, 2025 | 3.85 | 4.39 | 3.85 | 4.26 | 4.26 | 10.65% | 887,891 |
| Jul 1, 2025 | 3.90 | 4.09 | 3.67 | 3.85 | 3.85 | 3.22% | 866,254 |
| Jun 30, 2025 | 3.86 | 3.95 | 3.73 | 3.73 | 3.73 | -2.61% | 576,506 |
| Jun 27, 2025 | 3.98 | 4.06 | 3.76 | 3.83 | 3.83 | -4.25% | 1,459,910 |
| Jun 26, 2025 | 4.25 | 4.25 | 3.83 | 4.00 | 4.00 | -1.48% | 822,512 |
| Jun 25, 2025 | 3.79 | 4.08 | 3.66 | 4.06 | 4.06 | 7.12% | 883,605 |
| Jun 24, 2025 | 3.75 | 3.85 | 3.71 | 3.79 | 3.79 | 2.99% | 670,805 |
| Jun 23, 2025 | 3.83 | 3.88 | 3.55 | 3.68 | 3.68 | -5.64% | 981,761 |
| Jun 20, 2025 | 4.03 | 4.09 | 3.87 | 3.90 | 3.90 | -2.50% | 1,063,795 |
| Jun 18, 2025 | 3.90 | 4.12 | 3.89 | 4.00 | 4.00 | 2.56% | 749,439 |
| Jun 17, 2025 | 4.20 | 4.30 | 3.87 | 3.90 | 3.90 | -2.74% | 1,178,832 |
| Jun 16, 2025 | 3.90 | 4.03 | 3.75 | 4.01 | 4.01 | 3.35% | 462,884 |
| Jun 13, 2025 | 3.84 | 3.93 | 3.71 | 3.88 | 3.88 | -1.27% | 998,402 |
| Jun 12, 2025 | 4.09 | 4.10 | 3.87 | 3.93 | 3.93 | -4.15% | 841,337 |
| Jun 11, 2025 | 4.12 | 4.23 | 4.02 | 4.10 | 4.10 | 0.99% | 770,909 |
| Jun 10, 2025 | 3.73 | 4.34 | 3.70 | 4.06 | 4.06 | 9.43% | 2,018,581 |
| Jun 9, 2025 | 3.78 | 3.83 | 3.51 | 3.71 | 3.71 | 0.27% | 1,104,052 |
| Jun 6, 2025 | 3.59 | 3.78 | 3.58 | 3.70 | 3.70 | 4.52% | 843,893 |
| Jun 5, 2025 | 3.51 | 3.62 | 3.37 | 3.54 | 3.54 | 0.85% | 607,280 |
| Jun 4, 2025 | 3.48 | 3.58 | 3.29 | 3.51 | 3.51 | 0.43% | 1,149,774 |
| Jun 3, 2025 | 3.27 | 3.60 | 3.27 | 3.50 | 3.50 | 6.55% | 986,576 |
| Jun 2, 2025 | 3.15 | 3.34 | 3.07 | 3.28 | 3.28 | 5.47% | 690,264 |
| May 30, 2025 | 3.08 | 3.17 | 3.01 | 3.11 | 3.11 | 0.32% | 730,860 |
| May 29, 2025 | 3.07 | 3.17 | 3.06 | 3.10 | 3.10 | 1.31% | 516,074 |
| May 28, 2025 | 3.02 | 3.17 | 3.00 | 3.06 | 3.06 | 1.66% | 482,884 |
| May 27, 2025 | 3.06 | 3.08 | 2.98 | 3.01 | 3.01 | -0.33% | 527,217 |
| May 23, 2025 | 2.84 | 3.04 | 2.84 | 3.02 | 3.02 | 2.72% | 544,582 |
| May 22, 2025 | 2.98 | 3.03 | 2.92 | 2.94 | 2.94 | -1.84% | 494,729 |
| May 21, 2025 | 3.08 | 3.14 | 2.94 | 3.00 | 3.00 | -4.92% | 487,037 |
| May 20, 2025 | 3.15 | 3.22 | 3.03 | 3.15 | 3.15 | - | 681,804 |
| May 19, 2025 | 2.82 | 3.16 | 2.82 | 3.15 | 3.15 | 9.38% | 844,452 |
| May 16, 2025 | 2.79 | 2.94 | 2.75 | 2.88 | 2.88 | 3.23% | 748,798 |
| May 15, 2025 | 2.74 | 2.79 | 2.66 | 2.79 | 2.79 | 0.36% | 552,756 |
| May 14, 2025 | 2.89 | 2.98 | 2.73 | 2.78 | 2.78 | -4.14% | 866,622 |
| May 13, 2025 | 3.02 | 3.05 | 2.90 | 2.90 | 2.90 | -3.97% | 771,313 |
| May 12, 2025 | 3.13 | 3.27 | 2.96 | 3.02 | 3.02 | -0.66% | 841,210 |
| May 9, 2025 | 3.04 | 3.40 | 3.02 | 3.04 | 3.04 | 1.33% | 905,020 |
| May 8, 2025 | 3.03 | 3.11 | 2.93 | 3.00 | 3.00 | -0.83% | 628,807 |
| May 7, 2025 | 3.02 | 3.15 | 2.97 | 3.03 | 3.03 | 0.50% | 602,119 |