Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
5.60
-0.31 (-5.25%)
At close: Nov 20, 2024, 4:00 PM
5.72
+0.12 (2.14%)
After-hours: Nov 20, 2024, 6:44 PM EST
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.88 | 5.92 | 5.56 | 5.60 | 5.60 | -5.25% | 1,236,365 |
| Nov 19, 2024 | 5.72 | 5.98 | 5.64 | 5.91 | 5.91 | 3.68% | 1,852,910 |
| Nov 18, 2024 | 6.21 | 6.21 | 5.57 | 5.70 | 5.70 | -7.62% | 2,027,147 |
| Nov 15, 2024 | 6.51 | 6.51 | 5.88 | 6.17 | 6.17 | -5.80% | 1,693,731 |
| Nov 14, 2024 | 6.81 | 6.92 | 6.45 | 6.55 | 6.55 | -3.39% | 847,812 |
| Nov 13, 2024 | 7.33 | 7.53 | 6.66 | 6.78 | 6.78 | -5.44% | 1,888,204 |
| Nov 12, 2024 | 7.33 | 7.47 | 6.95 | 7.17 | 7.17 | -3.89% | 1,139,622 |
| Nov 11, 2024 | 7.42 | 7.63 | 7.36 | 7.46 | 7.46 | 2.19% | 1,488,101 |
| Nov 8, 2024 | 7.09 | 7.47 | 7.02 | 7.30 | 7.30 | 3.40% | 1,444,498 |
| Nov 7, 2024 | 7.33 | 7.34 | 6.99 | 7.06 | 7.06 | -2.49% | 894,844 |
| Nov 6, 2024 | 7.35 | 7.49 | 7.19 | 7.24 | 7.24 | 0.98% | 920,445 |
| Nov 5, 2024 | 7.03 | 7.22 | 6.94 | 7.17 | 7.17 | 0.99% | 807,159 |
| Nov 4, 2024 | 6.83 | 7.35 | 6.70 | 7.10 | 7.10 | 2.31% | 1,203,743 |
| Nov 1, 2024 | 6.91 | 7.10 | 6.79 | 6.94 | 6.94 | 1.17% | 893,817 |
| Oct 31, 2024 | 7.04 | 7.04 | 6.68 | 6.86 | 6.86 | -0.44% | 1,247,341 |
| Oct 30, 2024 | 6.81 | 7.17 | 6.49 | 6.89 | 6.89 | 0.15% | 1,543,335 |
| Oct 29, 2024 | 6.50 | 6.89 | 6.40 | 6.88 | 6.88 | 5.68% | 1,297,904 |
| Oct 28, 2024 | 6.75 | 6.88 | 6.49 | 6.51 | 6.51 | -2.40% | 1,905,524 |
| Oct 25, 2024 | 6.77 | 6.94 | 6.65 | 6.67 | 6.67 | -1.19% | 1,553,674 |
| Oct 24, 2024 | 7.00 | 7.17 | 6.72 | 6.75 | 6.75 | -3.43% | 2,226,684 |
| Oct 23, 2024 | 7.48 | 7.51 | 6.99 | 6.99 | 6.99 | -6.80% | 1,465,485 |
| Oct 22, 2024 | 7.19 | 7.59 | 7.19 | 7.50 | 7.50 | 3.59% | 897,679 |
| Oct 21, 2024 | 7.36 | 7.47 | 7.19 | 7.24 | 7.24 | -2.29% | 1,036,677 |
| Oct 18, 2024 | 7.52 | 7.73 | 7.36 | 7.41 | 7.41 | -1.20% | 1,119,579 |
| Oct 17, 2024 | 7.61 | 7.76 | 7.46 | 7.50 | 7.50 | -1.96% | 1,103,355 |
| Oct 16, 2024 | 7.65 | 7.84 | 7.57 | 7.65 | 7.65 | 0.66% | 700,998 |
| Oct 15, 2024 | 7.60 | 7.69 | 7.40 | 7.60 | 7.60 | -0.26% | 912,301 |
| Oct 14, 2024 | 7.67 | 7.87 | 7.54 | 7.62 | 7.62 | -0.65% | 1,310,661 |
| Oct 11, 2024 | 7.37 | 7.75 | 7.31 | 7.67 | 7.67 | 3.58% | 1,554,113 |
| Oct 10, 2024 | 7.76 | 7.76 | 7.26 | 7.41 | 7.41 | -6.03% | 1,858,777 |
| Oct 9, 2024 | 7.80 | 8.00 | 7.54 | 7.88 | 7.88 | 0.90% | 1,898,908 |
| Oct 8, 2024 | 7.90 | 8.03 | 7.76 | 7.81 | 7.81 | -0.51% | 902,005 |
| Oct 7, 2024 | 8.35 | 8.43 | 7.81 | 7.85 | 7.85 | -5.08% | 1,771,978 |
| Oct 4, 2024 | 8.24 | 8.46 | 8.07 | 8.27 | 8.27 | 0.85% | 934,641 |
| Oct 3, 2024 | 8.18 | 8.27 | 8.03 | 8.20 | 8.20 | - | 737,617 |
| Oct 2, 2024 | 7.97 | 8.37 | 7.82 | 8.20 | 8.20 | 1.23% | 1,428,798 |
| Oct 1, 2024 | 8.31 | 8.46 | 7.97 | 8.10 | 8.10 | -2.88% | 1,391,484 |
| Sep 30, 2024 | 8.66 | 9.00 | 8.20 | 8.34 | 8.34 | -2.46% | 1,212,290 |
| Sep 27, 2024 | 8.88 | 8.98 | 8.51 | 8.55 | 8.55 | -3.39% | 1,369,270 |
| Sep 26, 2024 | 9.30 | 9.49 | 8.82 | 8.85 | 8.85 | -4.32% | 1,609,252 |
| Sep 25, 2024 | 9.60 | 9.72 | 9.17 | 9.25 | 9.25 | -3.75% | 1,370,834 |
| Sep 24, 2024 | 9.78 | 9.93 | 9.54 | 9.61 | 9.61 | -1.23% | 1,020,392 |
| Sep 23, 2024 | 10.12 | 10.16 | 9.51 | 9.73 | 9.73 | -2.89% | 1,499,914 |
| Sep 20, 2024 | 10.25 | 10.70 | 9.93 | 10.02 | 10.02 | -0.20% | 2,959,510 |
| Sep 19, 2024 | 10.46 | 10.70 | 9.95 | 10.04 | 10.04 | -1.67% | 2,001,436 |
| Sep 18, 2024 | 9.99 | 10.62 | 9.97 | 10.21 | 10.21 | 6.02% | 2,773,200 |
| Sep 17, 2024 | 9.44 | 10.20 | 9.40 | 9.63 | 9.63 | 2.34% | 1,748,211 |
| Sep 16, 2024 | 9.26 | 9.76 | 9.05 | 9.41 | 9.41 | 5.08% | 2,167,347 |
| Sep 13, 2024 | 9.35 | 9.55 | 8.56 | 8.96 | 8.96 | -5.84% | 4,498,740 |
| Sep 12, 2024 | 10.85 | 11.00 | 9.30 | 9.51 | 9.51 | -10.96% | 3,708,317 |
| Sep 11, 2024 | 10.64 | 10.92 | 9.94 | 10.68 | 10.68 | -4.90% | 8,661,839 |
| Sep 10, 2024 | 9.64 | 11.40 | 9.64 | 11.23 | 11.23 | 23.14% | 8,765,061 |
| Sep 9, 2024 | 8.60 | 10.06 | 7.98 | 9.12 | 9.12 | 16.77% | 23,479,343 |
| Sep 6, 2024 | 7.60 | 7.99 | 7.03 | 7.81 | 7.81 | 4.69% | 1,351,503 |
| Sep 5, 2024 | 7.35 | 7.50 | 7.15 | 7.46 | 7.46 | 1.77% | 716,471 |
| Sep 4, 2024 | 7.18 | 7.40 | 6.98 | 7.33 | 7.33 | 1.38% | 832,901 |
| Sep 3, 2024 | 7.58 | 7.71 | 7.02 | 7.23 | 7.23 | -5.12% | 801,071 |
| Aug 30, 2024 | 7.75 | 7.90 | 7.30 | 7.62 | 7.62 | -0.78% | 628,054 |
| Aug 29, 2024 | 7.79 | 8.01 | 7.65 | 7.68 | 7.68 | -0.26% | 812,783 |
| Aug 28, 2024 | 7.92 | 7.99 | 7.61 | 7.70 | 7.70 | -3.14% | 603,468 |
| Aug 27, 2024 | 8.19 | 8.25 | 7.75 | 7.95 | 7.95 | -3.99% | 615,747 |
| Aug 26, 2024 | 8.29 | 8.44 | 7.91 | 8.28 | 8.28 | 0.73% | 997,881 |
| Aug 23, 2024 | 7.90 | 8.35 | 7.72 | 8.22 | 8.22 | 4.45% | 1,196,285 |
| Aug 22, 2024 | 7.93 | 8.00 | 7.71 | 7.87 | 7.87 | -0.13% | 1,043,513 |
| Aug 21, 2024 | 7.63 | 8.00 | 7.60 | 7.88 | 7.88 | 4.93% | 1,240,158 |
| Aug 20, 2024 | 8.04 | 8.10 | 7.50 | 7.51 | 7.51 | -6.13% | 1,478,678 |
| Aug 19, 2024 | 7.30 | 8.00 | 7.10 | 8.00 | 8.00 | 10.34% | 1,513,692 |
| Aug 16, 2024 | 6.83 | 7.47 | 6.73 | 7.25 | 7.25 | 7.89% | 1,216,676 |
| Aug 15, 2024 | 6.69 | 7.02 | 6.55 | 6.72 | 6.72 | 3.54% | 1,200,317 |
| Aug 14, 2024 | 6.78 | 6.80 | 6.41 | 6.49 | 6.49 | -3.42% | 958,943 |
| Aug 13, 2024 | 6.62 | 6.92 | 6.59 | 6.72 | 6.72 | 2.28% | 709,442 |
| Aug 12, 2024 | 6.58 | 6.91 | 6.49 | 6.57 | 6.57 | -0.15% | 669,044 |
| Aug 9, 2024 | 6.90 | 6.96 | 6.54 | 6.58 | 6.58 | -3.52% | 481,440 |
| Aug 8, 2024 | 6.92 | 7.11 | 6.70 | 6.82 | 6.82 | 2.40% | 932,465 |
| Aug 7, 2024 | 7.26 | 7.26 | 6.44 | 6.66 | 6.66 | -6.46% | 1,271,309 |
| Aug 6, 2024 | 8.10 | 8.16 | 7.06 | 7.12 | 7.12 | -2.60% | 1,384,039 |
| Aug 5, 2024 | 6.63 | 7.64 | 6.61 | 7.31 | 7.31 | -2.01% | 877,168 |
| Aug 2, 2024 | 7.50 | 7.83 | 7.27 | 7.46 | 7.46 | -3.99% | 1,012,914 |
| Aug 1, 2024 | 7.70 | 7.92 | 7.65 | 7.77 | 7.77 | 0.26% | 784,423 |
| Jul 31, 2024 | 7.81 | 8.12 | 7.72 | 7.75 | 7.75 | 1.04% | 809,212 |
| Jul 30, 2024 | 8.04 | 8.08 | 7.42 | 7.67 | 7.67 | -7.92% | 1,799,633 |
| Jul 29, 2024 | 9.04 | 9.16 | 8.25 | 8.33 | 8.33 | -7.55% | 940,087 |
| Jul 26, 2024 | 9.04 | 9.22 | 8.86 | 9.01 | 9.01 | 2.50% | 572,692 |
| Jul 25, 2024 | 8.75 | 9.24 | 8.62 | 8.79 | 8.79 | 1.38% | 1,207,040 |
| Jul 24, 2024 | 8.85 | 9.03 | 8.42 | 8.67 | 8.67 | -3.34% | 745,378 |
| Jul 23, 2024 | 8.63 | 9.18 | 8.33 | 8.97 | 8.97 | 5.04% | 1,278,946 |
| Jul 22, 2024 | 8.50 | 8.61 | 8.22 | 8.54 | 8.54 | 0.65% | 1,067,756 |
| Jul 19, 2024 | 8.75 | 8.83 | 8.34 | 8.49 | 8.49 | -2.36% | 898,511 |
| Jul 18, 2024 | 9.55 | 9.63 | 8.51 | 8.69 | 8.69 | -9.85% | 1,158,031 |
| Jul 17, 2024 | 8.75 | 9.79 | 8.26 | 9.64 | 9.64 | -0.62% | 2,347,787 |
| Jul 16, 2024 | 9.75 | 10.03 | 9.56 | 9.70 | 9.70 | -2.90% | 1,187,053 |
| Jul 15, 2024 | 9.47 | 10.02 | 9.44 | 9.99 | 9.99 | 7.30% | 1,550,010 |
| Jul 12, 2024 | 8.50 | 9.47 | 8.42 | 9.31 | 9.31 | 11.63% | 1,779,506 |
| Jul 11, 2024 | 7.70 | 9.16 | 7.65 | 8.34 | 8.34 | 14.25% | 3,407,026 |
| Jul 10, 2024 | 7.45 | 7.59 | 7.12 | 7.30 | 7.30 | -2.01% | 1,257,485 |
| Jul 9, 2024 | 7.53 | 7.63 | 7.32 | 7.45 | 7.45 | -1.06% | 920,898 |
| Jul 8, 2024 | 6.91 | 7.53 | 6.86 | 7.53 | 7.53 | 10.57% | 1,234,377 |
| Jul 5, 2024 | 6.83 | 7.01 | 6.63 | 6.81 | 6.81 | -0.73% | 487,467 |
| Jul 3, 2024 | 6.69 | 7.04 | 6.57 | 6.86 | 6.86 | 2.08% | 320,585 |
| Jul 2, 2024 | 6.85 | 6.85 | 6.49 | 6.72 | 6.72 | -1.90% | 1,323,976 |