Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
7.23
-0.22 (-2.89%)
At close: Sep 12, 2025, 4:00 PM EDT
7.22
0.00 (-0.07%)
After-hours: Sep 12, 2025, 7:54 PM EDT
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.43 | 7.48 | 7.15 | 7.23 | 7.23 | -2.82% | 1,872,376 |
| Sep 11, 2025 | 7.49 | 7.67 | 7.30 | 7.44 | 7.44 | -0.40% | 1,210,717 |
| Sep 10, 2025 | 7.58 | 7.60 | 7.31 | 7.47 | 7.47 | -1.06% | 928,077 |
| Sep 9, 2025 | 7.30 | 7.57 | 7.27 | 7.55 | 7.55 | 3.71% | 1,499,971 |
| Sep 8, 2025 | 7.22 | 7.40 | 6.99 | 7.28 | 7.28 | 0.83% | 1,014,067 |
| Sep 5, 2025 | 7.09 | 7.27 | 6.97 | 7.22 | 7.22 | 2.27% | 758,049 |
| Sep 4, 2025 | 7.47 | 7.63 | 6.78 | 7.06 | 7.06 | -5.11% | 1,445,154 |
| Sep 3, 2025 | 7.53 | 7.71 | 7.25 | 7.44 | 7.44 | -1.59% | 1,040,494 |
| Sep 2, 2025 | 6.95 | 7.78 | 6.93 | 7.56 | 7.56 | 8.62% | 1,895,162 |
| Aug 29, 2025 | 7.07 | 7.14 | 6.78 | 6.96 | 6.96 | -1.56% | 912,387 |
| Aug 28, 2025 | 6.93 | 7.13 | 6.88 | 7.07 | 7.07 | 2.61% | 606,913 |
| Aug 27, 2025 | 7.24 | 7.32 | 6.87 | 6.89 | 6.89 | -4.97% | 1,267,074 |
| Aug 26, 2025 | 6.70 | 7.26 | 6.70 | 7.25 | 7.25 | 8.37% | 982,281 |
| Aug 25, 2025 | 6.92 | 7.00 | 6.65 | 6.69 | 6.69 | -3.46% | 873,413 |
| Aug 22, 2025 | 6.77 | 7.07 | 6.59 | 6.93 | 6.93 | 2.51% | 1,304,703 |
| Aug 21, 2025 | 6.24 | 6.88 | 6.23 | 6.76 | 6.76 | 7.30% | 1,123,330 |
| Aug 20, 2025 | 6.55 | 6.64 | 6.28 | 6.30 | 6.30 | -3.82% | 801,169 |
| Aug 19, 2025 | 6.72 | 6.92 | 6.41 | 6.55 | 6.55 | -3.11% | 1,438,136 |
| Aug 18, 2025 | 7.05 | 7.16 | 6.73 | 6.76 | 6.76 | -4.11% | 1,184,100 |
| Aug 15, 2025 | 6.77 | 7.12 | 6.72 | 7.05 | 7.05 | 4.14% | 1,852,380 |
| Aug 14, 2025 | 6.43 | 6.85 | 6.43 | 6.77 | 6.77 | 4.31% | 1,209,455 |
| Aug 13, 2025 | 6.60 | 6.82 | 6.45 | 6.49 | 6.49 | -0.61% | 1,263,628 |
| Aug 12, 2025 | 6.35 | 6.70 | 6.35 | 6.53 | 6.53 | 3.65% | 1,365,312 |
| Aug 11, 2025 | 6.09 | 6.34 | 6.01 | 6.30 | 6.30 | 3.62% | 965,437 |
| Aug 8, 2025 | 5.67 | 6.20 | 5.64 | 6.08 | 6.08 | 7.80% | 799,001 |
| Aug 7, 2025 | 5.71 | 5.92 | 5.34 | 5.64 | 5.64 | -0.53% | 1,182,077 |
| Aug 6, 2025 | 5.98 | 6.34 | 5.54 | 5.67 | 5.67 | -6.74% | 1,729,698 |
| Aug 5, 2025 | 5.77 | 6.16 | 5.63 | 6.08 | 6.08 | 5.74% | 951,718 |
| Aug 4, 2025 | 5.55 | 5.89 | 5.40 | 5.75 | 5.75 | 5.12% | 1,345,316 |
| Aug 1, 2025 | 5.69 | 5.82 | 5.42 | 5.47 | 5.47 | -6.17% | 1,266,757 |
| Jul 31, 2025 | 5.83 | 5.96 | 5.76 | 5.83 | 5.83 | -1.35% | 755,102 |
| Jul 30, 2025 | 5.84 | 6.10 | 5.75 | 5.91 | 5.91 | 2.78% | 861,236 |
| Jul 29, 2025 | 5.98 | 5.98 | 5.57 | 5.75 | 5.75 | -3.36% | 990,021 |
| Jul 28, 2025 | 6.09 | 6.11 | 5.86 | 5.95 | 5.95 | -1.65% | 847,829 |
| Jul 25, 2025 | 6.04 | 6.06 | 5.75 | 6.05 | 6.05 | -0.17% | 1,152,476 |
| Jul 24, 2025 | 6.07 | 6.21 | 6.06 | 6.06 | 6.06 | -0.49% | 744,258 |
| Jul 23, 2025 | 6.08 | 6.18 | 5.99 | 6.09 | 6.09 | 1.50% | 689,876 |
| Jul 22, 2025 | 5.64 | 6.03 | 5.55 | 6.00 | 6.00 | 6.38% | 1,135,324 |
| Jul 21, 2025 | 5.59 | 5.72 | 5.54 | 5.64 | 5.64 | - | 1,058,217 |
| 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 |