Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
2.760
-0.160 (-5.48%)
At close: Mar 31, 2025, 4:00 PM
2.770
+0.010 (0.37%)
After-hours: Mar 31, 2025, 7:45 PM EDT
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.82 | 2.88 | 2.75 | 2.76 | 2.76 | -5.48% | 1,057,426 |
| Mar 28, 2025 | 3.10 | 3.11 | 2.90 | 2.92 | 2.92 | -6.41% | 555,610 |
| Mar 27, 2025 | 3.10 | 3.17 | 3.09 | 3.12 | 3.12 | 0.65% | 543,289 |
| Mar 26, 2025 | 3.32 | 3.35 | 3.07 | 3.10 | 3.10 | -6.63% | 874,461 |
| Mar 25, 2025 | 3.48 | 3.53 | 3.27 | 3.32 | 3.32 | -5.41% | 804,187 |
| Mar 24, 2025 | 3.39 | 3.54 | 3.39 | 3.51 | 3.51 | 4.78% | 992,494 |
| Mar 21, 2025 | 3.16 | 3.72 | 3.16 | 3.35 | 3.35 | 6.69% | 1,792,886 |
| Mar 20, 2025 | 3.12 | 3.23 | 3.09 | 3.14 | 3.14 | -0.63% | 673,036 |
| Mar 19, 2025 | 3.15 | 3.25 | 3.09 | 3.16 | 3.16 | - | 591,239 |
| Mar 18, 2025 | 3.18 | 3.24 | 3.13 | 3.16 | 3.16 | -2.77% | 605,168 |
| Mar 17, 2025 | 3.17 | 3.30 | 3.08 | 3.25 | 3.25 | 2.20% | 1,071,559 |
| Mar 14, 2025 | 3.49 | 3.50 | 3.16 | 3.18 | 3.18 | -7.83% | 1,745,549 |
| Mar 13, 2025 | 3.65 | 3.70 | 3.44 | 3.45 | 3.45 | -5.74% | 812,509 |
| Mar 12, 2025 | 3.50 | 3.66 | 3.45 | 3.66 | 3.66 | 5.17% | 928,635 |
| Mar 11, 2025 | 3.34 | 3.52 | 3.24 | 3.48 | 3.48 | 3.57% | 1,464,589 |
| Mar 10, 2025 | 3.45 | 3.58 | 3.30 | 3.36 | 3.36 | -3.72% | 840,353 |
| Mar 7, 2025 | 3.60 | 3.67 | 3.48 | 3.49 | 3.49 | -3.86% | 689,101 |
| Mar 6, 2025 | 3.56 | 3.67 | 3.52 | 3.63 | 3.63 | - | 669,884 |
| Mar 5, 2025 | 3.51 | 3.68 | 3.49 | 3.63 | 3.63 | 3.42% | 992,049 |
| Mar 4, 2025 | 3.32 | 3.54 | 3.27 | 3.51 | 3.51 | 3.54% | 909,551 |
| Mar 3, 2025 | 3.72 | 3.77 | 3.31 | 3.39 | 3.39 | -8.13% | 1,420,909 |
| Feb 28, 2025 | 3.57 | 3.72 | 3.54 | 3.69 | 3.69 | - | 1,277,401 |
| Feb 27, 2025 | 3.76 | 3.82 | 3.68 | 3.69 | 3.69 | -1.86% | 759,999 |
| Feb 26, 2025 | 3.71 | 3.89 | 3.70 | 3.76 | 3.76 | 1.35% | 565,184 |
| Feb 25, 2025 | 3.80 | 3.98 | 3.65 | 3.71 | 3.71 | -0.54% | 1,123,239 |
| Feb 24, 2025 | 4.00 | 4.02 | 3.72 | 3.73 | 3.73 | -6.87% | 1,296,078 |
| Feb 21, 2025 | 4.19 | 4.21 | 3.96 | 4.01 | 4.01 | -3.03% | 1,038,998 |
| Feb 20, 2025 | 4.18 | 4.24 | 4.08 | 4.13 | 4.13 | -1.43% | 1,630,730 |
| Feb 19, 2025 | 4.11 | 4.23 | 4.01 | 4.19 | 4.19 | 1.45% | 1,067,427 |
| Feb 18, 2025 | 4.11 | 4.27 | 4.11 | 4.13 | 4.13 | 1.72% | 1,083,660 |
| Feb 14, 2025 | 4.09 | 4.19 | 4.03 | 4.06 | 4.06 | -0.49% | 1,050,657 |
| Feb 13, 2025 | 4.36 | 4.36 | 4.07 | 4.08 | 4.08 | -5.99% | 1,385,148 |
| Feb 12, 2025 | 4.23 | 4.35 | 4.20 | 4.34 | 4.34 | 0.93% | 723,650 |
| Feb 11, 2025 | 4.38 | 4.44 | 4.23 | 4.30 | 4.30 | -3.59% | 1,266,225 |
| Feb 10, 2025 | 4.46 | 4.52 | 4.39 | 4.46 | 4.46 | -0.45% | 2,662,650 |
| Feb 7, 2025 | 4.63 | 4.77 | 4.46 | 4.48 | 4.48 | -3.86% | 695,372 |
| Feb 6, 2025 | 4.67 | 4.73 | 4.56 | 4.66 | 4.66 | - | 2,094,520 |
| Feb 5, 2025 | 4.54 | 4.67 | 4.44 | 4.66 | 4.66 | 3.10% | 1,599,968 |
| Feb 4, 2025 | 4.38 | 4.55 | 4.28 | 4.52 | 4.52 | 3.43% | 1,516,293 |
| Feb 3, 2025 | 4.30 | 4.47 | 4.23 | 4.37 | 4.37 | -2.02% | 1,864,844 |
| Jan 31, 2025 | 4.64 | 4.75 | 4.42 | 4.46 | 4.46 | -3.88% | 2,017,305 |
| Jan 30, 2025 | 4.22 | 4.72 | 4.22 | 4.64 | 4.64 | 11.00% | 3,101,989 |
| Jan 29, 2025 | 4.51 | 4.64 | 4.17 | 4.18 | 4.18 | -6.28% | 3,458,975 |
| Jan 28, 2025 | 4.52 | 4.58 | 4.41 | 4.46 | 4.46 | -1.55% | 2,110,539 |
| Jan 27, 2025 | 4.47 | 4.73 | 4.45 | 4.53 | 4.53 | 0.67% | 2,198,344 |
| Jan 24, 2025 | 4.61 | 4.66 | 4.46 | 4.50 | 4.50 | -3.02% | 1,934,630 |
| Jan 23, 2025 | 4.58 | 4.76 | 4.51 | 4.64 | 4.64 | -0.64% | 1,604,791 |
| Jan 22, 2025 | 4.45 | 4.81 | 4.41 | 4.67 | 4.67 | 4.94% | 1,728,959 |
| Jan 21, 2025 | 4.43 | 4.66 | 4.41 | 4.45 | 4.45 | 0.45% | 2,085,741 |
| Jan 17, 2025 | 4.52 | 4.62 | 4.38 | 4.43 | 4.43 | -1.56% | 1,481,423 |