Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
18.47
+0.22 (1.21%)
At close: Nov 7, 2025, 4:00 PM EST
18.32
-0.15 (-0.81%)
After-hours: Nov 7, 2025, 7:53 PM EST
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 18.00 | 18.50 | 17.39 | 18.47 | 18.47 | 1.21% | 2,571,284 |
| Nov 6, 2025 | 17.81 | 18.41 | 17.39 | 18.25 | 18.25 | 0.33% | 2,748,679 |
| Nov 5, 2025 | 17.16 | 18.60 | 16.83 | 18.19 | 18.19 | 4.36% | 4,370,391 |
| Nov 4, 2025 | 15.50 | 18.75 | 15.50 | 17.43 | 17.43 | 24.23% | 14,162,583 |
| Nov 3, 2025 | 14.05 | 16.27 | 12.77 | 14.03 | 14.03 | 69.85% | 33,876,038 |
| Oct 31, 2025 | 8.08 | 8.35 | 8.06 | 8.26 | 8.26 | 1.23% | 1,030,044 |
| Oct 30, 2025 | 7.91 | 8.59 | 7.87 | 8.16 | 8.16 | 1.75% | 2,067,284 |
| Oct 29, 2025 | 8.58 | 8.58 | 7.88 | 8.02 | 8.02 | -6.64% | 3,109,017 |
| Oct 28, 2025 | 8.03 | 8.87 | 7.78 | 8.59 | 8.59 | 6.58% | 2,089,159 |
| Oct 27, 2025 | 7.85 | 8.17 | 7.65 | 8.06 | 8.06 | 3.73% | 1,605,807 |
| Oct 24, 2025 | 7.41 | 7.86 | 7.12 | 7.77 | 7.77 | 3.60% | 1,843,201 |
| Oct 23, 2025 | 7.72 | 8.77 | 7.47 | 7.50 | 7.50 | -7.86% | 2,044,830 |
| Oct 22, 2025 | 7.14 | 8.24 | 6.99 | 8.14 | 8.14 | 0.25% | 4,249,658 |
| Oct 21, 2025 | 8.63 | 8.63 | 7.90 | 8.12 | 8.12 | -5.80% | 3,234,976 |
| Oct 20, 2025 | 8.53 | 8.74 | 8.44 | 8.62 | 8.62 | 2.50% | 664,766 |
| Oct 17, 2025 | 8.44 | 8.74 | 8.22 | 8.41 | 8.41 | -2.32% | 787,096 |
| Oct 16, 2025 | 8.61 | 9.03 | 8.55 | 8.61 | 8.61 | 1.29% | 837,078 |
| Oct 15, 2025 | 8.24 | 8.62 | 8.13 | 8.50 | 8.50 | 5.20% | 1,477,408 |
| Oct 14, 2025 | 8.08 | 8.20 | 7.91 | 8.08 | 8.08 | -1.46% | 845,162 |
| Oct 13, 2025 | 8.16 | 8.34 | 8.07 | 8.20 | 8.20 | 0.61% | 1,312,252 |
| Oct 10, 2025 | 8.58 | 8.62 | 8.08 | 8.15 | 8.15 | -4.12% | 953,316 |
| Oct 9, 2025 | 8.29 | 8.54 | 8.29 | 8.50 | 8.50 | 2.91% | 3,329,229 |
| Oct 8, 2025 | 8.04 | 8.42 | 7.98 | 8.26 | 8.26 | 3.38% | 760,428 |
| Oct 7, 2025 | 8.40 | 8.44 | 7.98 | 7.99 | 7.99 | -5.22% | 1,255,631 |
| Oct 6, 2025 | 8.54 | 8.78 | 8.21 | 8.43 | 8.43 | 2.43% | 1,943,644 |
| Oct 3, 2025 | 8.01 | 8.32 | 8.01 | 8.23 | 8.23 | 2.49% | 854,057 |
| Oct 2, 2025 | 7.80 | 8.05 | 7.73 | 8.03 | 8.03 | 2.82% | 660,220 |
| Oct 1, 2025 | 7.52 | 8.09 | 7.45 | 7.81 | 7.81 | 3.99% | 1,169,292 |
| Sep 30, 2025 | 7.78 | 7.90 | 7.50 | 7.51 | 7.51 | -3.59% | 1,469,306 |
| Sep 29, 2025 | 7.66 | 7.87 | 7.57 | 7.79 | 7.79 | 1.96% | 777,511 |
| Sep 26, 2025 | 7.48 | 7.81 | 7.42 | 7.64 | 7.64 | 2.69% | 1,141,842 |
| Sep 25, 2025 | 7.68 | 7.81 | 7.35 | 7.44 | 7.44 | -5.46% | 854,714 |
| Sep 24, 2025 | 7.56 | 8.00 | 7.56 | 7.87 | 7.87 | 4.79% | 781,221 |
| Sep 23, 2025 | 7.59 | 7.79 | 7.47 | 7.51 | 7.51 | -0.40% | 683,115 |
| Sep 22, 2025 | 7.49 | 7.64 | 7.25 | 7.54 | 7.54 | 0.13% | 813,077 |
| Sep 19, 2025 | 8.16 | 8.17 | 7.52 | 7.53 | 7.53 | -7.95% | 1,792,983 |
| Sep 18, 2025 | 7.46 | 8.22 | 7.46 | 8.18 | 8.18 | 10.54% | 843,261 |
| Sep 17, 2025 | 7.59 | 7.75 | 7.37 | 7.40 | 7.40 | 1.37% | 811,659 |
| Sep 16, 2025 | 7.15 | 7.63 | 7.14 | 7.30 | 7.30 | 2.38% | 808,906 |
| Sep 15, 2025 | 7.21 | 7.28 | 7.01 | 7.13 | 7.13 | -1.38% | 842,555 |
| Sep 12, 2025 | 7.43 | 7.48 | 7.15 | 7.23 | 7.23 | -2.82% | 1,872,405 |
| 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 |