Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
40.40
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
39.86
-0.54 (-1.34%)
Pre-market: Jan 2, 2026, 8:01 AM EST
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 40.60 | 41.05 | 39.94 | 40.40 | 40.40 | -0.47% | 1,532,222 |
| Dec 30, 2025 | 41.21 | 41.50 | 39.96 | 40.59 | 40.59 | -2.19% | 1,603,482 |
| Dec 29, 2025 | 41.83 | 41.83 | 40.90 | 41.50 | 41.50 | -0.05% | 1,804,281 |
| Dec 26, 2025 | 42.19 | 42.53 | 41.41 | 41.52 | 41.52 | -2.03% | 974,168 |
| Dec 24, 2025 | 41.83 | 42.97 | 41.37 | 42.38 | 42.38 | 2.05% | 973,171 |
| Dec 23, 2025 | 40.25 | 42.80 | 40.12 | 41.53 | 41.53 | 2.19% | 2,608,633 |
| Dec 22, 2025 | 40.01 | 40.91 | 39.72 | 40.64 | 40.64 | 1.85% | 2,566,862 |
| Dec 19, 2025 | 40.16 | 41.02 | 39.30 | 39.90 | 39.90 | 0.20% | 3,667,191 |
| Dec 18, 2025 | 42.55 | 42.58 | 39.15 | 39.82 | 39.82 | -5.15% | 3,666,435 |
| Dec 17, 2025 | 43.03 | 43.40 | 41.21 | 41.98 | 41.98 | -2.19% | 2,718,025 |
| Dec 16, 2025 | 44.09 | 45.17 | 42.24 | 42.92 | 42.92 | -2.48% | 3,460,060 |
| Dec 15, 2025 | 44.64 | 45.09 | 43.55 | 44.01 | 44.01 | -2.20% | 5,416,394 |
| Dec 12, 2025 | 46.98 | 47.13 | 44.50 | 45.00 | 45.00 | -4.44% | 6,876,199 |
| Dec 11, 2025 | 45.15 | 48.00 | 45.00 | 47.09 | 47.09 | 5.56% | 5,755,253 |
| Dec 10, 2025 | 42.52 | 48.26 | 42.34 | 44.61 | 44.61 | 4.79% | 11,396,596 |
| Dec 9, 2025 | 40.00 | 45.18 | 40.00 | 42.57 | 42.57 | 5.82% | 9,281,238 |
| Dec 8, 2025 | 31.53 | 45.00 | 30.12 | 40.23 | 40.23 | 37.02% | 13,539,144 |
| Dec 5, 2025 | 27.73 | 30.25 | 27.42 | 29.36 | 29.36 | 8.22% | 6,237,896 |
| Dec 4, 2025 | 27.22 | 28.17 | 26.53 | 27.13 | 27.13 | -1.31% | 3,626,123 |
| Dec 3, 2025 | 25.92 | 27.88 | 25.75 | 27.49 | 27.49 | 6.59% | 3,750,447 |
| Dec 2, 2025 | 27.79 | 27.90 | 25.67 | 25.79 | 25.79 | -6.32% | 2,766,860 |
| Dec 1, 2025 | 27.90 | 28.15 | 26.87 | 27.53 | 27.53 | -2.06% | 2,656,526 |
| Nov 28, 2025 | 28.99 | 29.00 | 28.11 | 28.11 | 28.11 | -2.23% | 1,027,032 |
| Nov 26, 2025 | 29.51 | 29.51 | 28.27 | 28.75 | 28.75 | -2.03% | 1,952,277 |
| Nov 25, 2025 | 28.80 | 29.38 | 27.41 | 29.35 | 29.35 | 4.65% | 4,345,524 |
| Nov 24, 2025 | 27.00 | 28.27 | 26.13 | 28.04 | 28.04 | 6.56% | 3,441,962 |
| Nov 21, 2025 | 25.99 | 26.51 | 25.31 | 26.32 | 26.32 | 0.79% | 2,486,562 |
| Nov 20, 2025 | 27.20 | 28.49 | 26.02 | 26.11 | 26.11 | -3.72% | 3,405,306 |
| Nov 19, 2025 | 27.48 | 28.25 | 26.44 | 27.12 | 27.12 | -1.60% | 4,201,716 |
| Nov 18, 2025 | 25.27 | 27.58 | 25.11 | 27.56 | 27.56 | 7.82% | 5,335,105 |
| Nov 17, 2025 | 22.63 | 26.12 | 22.63 | 25.56 | 25.56 | 13.30% | 8,270,202 |
| Nov 14, 2025 | 20.51 | 23.31 | 20.30 | 22.56 | 22.56 | 8.83% | 3,930,186 |
| Nov 13, 2025 | 20.48 | 21.48 | 20.24 | 20.73 | 20.73 | 2.12% | 2,622,037 |
| Nov 12, 2025 | 20.63 | 21.12 | 19.90 | 20.30 | 20.30 | -1.36% | 2,541,187 |
| Nov 11, 2025 | 18.80 | 21.03 | 18.75 | 20.58 | 20.58 | 7.64% | 3,015,961 |
| Nov 10, 2025 | 18.72 | 19.98 | 18.30 | 19.12 | 19.12 | 3.52% | 3,375,894 |
| Nov 7, 2025 | 18.00 | 18.50 | 17.39 | 18.47 | 18.47 | 1.21% | 3,463,567 |
| 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% | 4,380,431 |
| 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% | 33,971,798 |
| 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 |