Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
7.41
-0.48 (-6.03%)
Oct 10, 2024, 4:00 PM EDT - Market closed
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 6.81 | 7.05 | 6.52 | 6.85 | 6.85 | 0.59% | 772,709 |
| Jun 28, 2024 | 7.15 | 7.20 | 6.68 | 6.81 | 6.81 | -4.22% | 5,482,979 |
| Jun 27, 2024 | 6.67 | 7.12 | 6.56 | 7.11 | 7.11 | 6.60% | 1,186,589 |
| Jun 26, 2024 | 7.25 | 7.25 | 6.38 | 6.67 | 6.67 | -8.00% | 1,489,166 |
| Jun 25, 2024 | 7.47 | 7.76 | 7.22 | 7.25 | 7.25 | -3.59% | 853,193 |
| Jun 24, 2024 | 7.35 | 8.00 | 7.31 | 7.52 | 7.52 | 4.01% | 1,751,099 |
| Jun 21, 2024 | 7.01 | 7.31 | 6.85 | 7.23 | 7.23 | 3.58% | 1,061,825 |
| Jun 20, 2024 | 7.34 | 7.34 | 6.92 | 6.98 | 6.98 | -5.29% | 719,332 |
| Jun 18, 2024 | 7.96 | 7.97 | 7.11 | 7.37 | 7.37 | -7.41% | 1,403,936 |
| Jun 17, 2024 | 8.20 | 8.28 | 7.90 | 7.96 | 7.96 | -2.93% | 1,073,135 |
| Jun 14, 2024 | 8.01 | 8.41 | 7.98 | 8.20 | 8.20 | 2.76% | 1,747,817 |
| Jun 13, 2024 | 7.44 | 8.42 | 7.36 | 7.98 | 7.98 | 7.98% | 2,645,385 |
| Jun 12, 2024 | 7.53 | 7.60 | 7.20 | 7.39 | 7.39 | 0.82% | 1,175,557 |
| Jun 11, 2024 | 6.91 | 7.48 | 6.79 | 7.33 | 7.33 | 4.86% | 913,640 |
| Jun 10, 2024 | 7.17 | 7.17 | 6.85 | 6.99 | 6.99 | -2.24% | 911,833 |
| Jun 7, 2024 | 7.14 | 7.54 | 7.06 | 7.15 | 7.15 | -1.79% | 817,324 |
| Jun 6, 2024 | 6.78 | 7.69 | 6.72 | 7.28 | 7.28 | 5.97% | 2,142,505 |
| Jun 5, 2024 | 6.00 | 7.23 | 6.00 | 6.87 | 6.87 | 16.84% | 2,833,661 |
| Jun 4, 2024 | 6.10 | 6.10 | 5.72 | 5.88 | 5.88 | -2.16% | 1,330,907 |
| Jun 3, 2024 | 6.15 | 6.37 | 5.87 | 6.01 | 6.01 | - | 780,856 |
| May 31, 2024 | 7.10 | 7.10 | 5.72 | 6.01 | 6.01 | -14.39% | 2,099,119 |
| May 30, 2024 | 6.80 | 7.06 | 6.66 | 7.02 | 7.02 | 4.00% | 657,687 |
| May 29, 2024 | 6.19 | 6.80 | 6.08 | 6.75 | 6.75 | 6.80% | 1,158,553 |
| May 28, 2024 | 6.09 | 6.44 | 5.98 | 6.32 | 6.32 | 5.33% | 804,656 |
| May 24, 2024 | 5.90 | 6.05 | 5.80 | 6.00 | 6.00 | 2.39% | 440,985 |
| May 23, 2024 | 5.93 | 6.14 | 5.64 | 5.86 | 5.86 | -1.18% | 684,036 |
| May 22, 2024 | 6.10 | 6.25 | 5.89 | 5.93 | 5.93 | -3.10% | 365,578 |
| May 21, 2024 | 6.27 | 6.36 | 5.98 | 6.12 | 6.12 | -2.08% | 870,505 |
| May 20, 2024 | 5.92 | 6.28 | 5.75 | 6.25 | 6.25 | 5.93% | 630,103 |
| May 17, 2024 | 6.12 | 6.12 | 5.85 | 5.90 | 5.90 | -3.91% | 382,495 |