Terns Pharmaceuticals, Inc. (TERN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 8.24 | 8.46 | 8.07 | 8.27 | 8.27 | 934,600 |
| Oct 03, 2024 | 8.18 | 8.27 | 8.03 | 8.20 | 8.20 | 737,600 |
| Oct 02, 2024 | 7.97 | 8.37 | 7.82 | 8.20 | 8.20 | 1,428,800 |
| Oct 01, 2024 | 8.31 | 8.46 | 7.97 | 8.10 | 8.10 | 1,391,500 |
| Sept 30, 2024 | 8.66 | 9.00 | 8.20 | 8.34 | 8.34 | 1,212,300 |
| Sept 27, 2024 | 8.88 | 8.98 | 8.51 | 8.55 | 8.55 | 1,369,200 |
| Sept 26, 2024 | 9.30 | 9.49 | 8.82 | 8.85 | 8.85 | 1,609,300 |
| Sept 25, 2024 | 9.60 | 9.72 | 9.17 | 9.25 | 9.25 | 1,370,700 |
| Sept 24, 2024 | 9.78 | 9.93 | 9.54 | 9.61 | 9.61 | 1,020,400 |
| Sept 23, 2024 | 10.12 | 10.16 | 9.51 | 9.73 | 9.73 | 1,499,800 |
| Sept 20, 2024 | 10.25 | 10.69 | 9.93 | 10.02 | 10.02 | 2,959,500 |
| Sept 19, 2024 | 10.46 | 10.70 | 9.95 | 10.04 | 10.04 | 2,001,200 |
| Sept 18, 2024 | 9.99 | 10.62 | 9.97 | 10.21 | 10.21 | 2,773,200 |
| Sept 17, 2024 | 9.44 | 10.20 | 9.40 | 9.63 | 9.63 | 1,748,200 |
| Sept 16, 2024 | 9.26 | 9.76 | 9.05 | 9.41 | 9.41 | 2,167,300 |
| Sept 13, 2024 | 9.35 | 9.55 | 8.56 | 8.95 | 8.95 | 4,498,700 |
| Sept 12, 2024 | 10.85 | 11.00 | 9.30 | 9.51 | 9.51 | 3,708,300 |
| Sept 11, 2024 | 10.64 | 10.92 | 9.94 | 10.68 | 10.68 | 8,661,800 |
| Sept 10, 2024 | 9.64 | 11.40 | 9.64 | 11.23 | 11.23 | 8,765,100 |
| Sept 09, 2024 | 8.60 | 10.06 | 7.98 | 9.12 | 9.12 | 23,479,300 |
| Sept 06, 2024 | 7.60 | 7.99 | 7.03 | 7.81 | 7.81 | 1,351,400 |
| Sept 05, 2024 | 7.35 | 7.49 | 7.15 | 7.46 | 7.46 | 716,500 |
| Sept 04, 2024 | 7.18 | 7.40 | 6.98 | 7.33 | 7.33 | 833,900 |
| Sept 03, 2024 | 7.58 | 7.71 | 7.02 | 7.23 | 7.23 | 801,100 |
| Aug 30, 2024 | 7.75 | 7.90 | 7.30 | 7.62 | 7.62 | 628,100 |
| Aug 29, 2024 | 7.79 | 8.01 | 7.65 | 7.68 | 7.68 | 812,800 |
| Aug 28, 2024 | 7.92 | 7.99 | 7.61 | 7.70 | 7.70 | 603,500 |
| Aug 27, 2024 | 8.19 | 8.25 | 7.75 | 7.95 | 7.95 | 615,600 |
| Aug 26, 2024 | 8.29 | 8.44 | 7.91 | 8.28 | 8.28 | 997,900 |
| Aug 23, 2024 | 7.90 | 8.35 | 7.72 | 8.22 | 8.22 | 1,196,200 |
| Aug 22, 2024 | 7.93 | 8.00 | 7.71 | 7.87 | 7.87 | 1,043,500 |
| Aug 21, 2024 | 7.63 | 8.00 | 7.60 | 7.88 | 7.88 | 1,240,200 |
| Aug 20, 2024 | 8.04 | 8.10 | 7.50 | 7.51 | 7.51 | 1,478,700 |
| Aug 19, 2024 | 7.30 | 8.00 | 7.10 | 8.00 | 8.00 | 1,513,700 |
| Aug 16, 2024 | 6.83 | 7.47 | 6.73 | 7.25 | 7.25 | 1,216,700 |
| Aug 15, 2024 | 6.69 | 7.02 | 6.55 | 6.72 | 6.72 | 1,200,300 |
| Aug 14, 2024 | 6.78 | 6.80 | 6.41 | 6.49 | 6.49 | 958,900 |
| Aug 13, 2024 | 6.62 | 6.92 | 6.59 | 6.72 | 6.72 | 709,400 |
| Aug 12, 2024 | 6.58 | 6.91 | 6.49 | 6.57 | 6.57 | 669,000 |
| Aug 09, 2024 | 6.90 | 6.96 | 6.54 | 6.58 | 6.58 | 481,400 |
| Aug 08, 2024 | 6.91 | 7.11 | 6.70 | 6.82 | 6.82 | 932,300 |
| Aug 07, 2024 | 7.26 | 7.26 | 6.44 | 6.66 | 6.66 | 1,271,200 |
| Aug 06, 2024 | 8.10 | 8.15 | 7.06 | 7.12 | 7.12 | 1,384,000 |
| Aug 05, 2024 | 6.63 | 7.64 | 6.61 | 7.31 | 7.31 | 877,100 |
| Aug 02, 2024 | 7.50 | 7.83 | 7.27 | 7.46 | 7.46 | 1,012,900 |
| Aug 01, 2024 | 7.70 | 7.92 | 7.65 | 7.77 | 7.77 | 784,200 |
| Jul 31, 2024 | 7.81 | 8.12 | 7.72 | 7.75 | 7.75 | 809,200 |
| Jul 30, 2024 | 8.04 | 8.08 | 7.42 | 7.67 | 7.67 | 1,799,600 |
| Jul 29, 2024 | 9.04 | 9.16 | 8.25 | 8.33 | 8.33 | 940,100 |
| Jul 26, 2024 | 9.04 | 9.22 | 8.86 | 9.01 | 9.01 | 572,600 |
| Jul 25, 2024 | 8.75 | 9.24 | 8.62 | 8.79 | 8.79 | 1,206,900 |
| Jul 24, 2024 | 8.85 | 9.03 | 8.42 | 8.67 | 8.67 | 745,400 |
| Jul 23, 2024 | 8.63 | 9.18 | 8.33 | 8.97 | 8.97 | 1,278,800 |
| Jul 22, 2024 | 8.50 | 8.61 | 8.22 | 8.54 | 8.54 | 1,067,800 |
| Jul 19, 2024 | 8.75 | 8.83 | 8.34 | 8.48 | 8.48 | 898,500 |
| Jul 18, 2024 | 9.55 | 9.63 | 8.51 | 8.69 | 8.69 | 1,158,000 |
| Jul 17, 2024 | 8.75 | 9.79 | 8.26 | 9.64 | 9.64 | 2,347,800 |
| Jul 16, 2024 | 9.75 | 10.03 | 9.56 | 9.70 | 9.70 | 1,187,000 |
| Jul 15, 2024 | 9.47 | 10.02 | 9.44 | 9.99 | 9.99 | 1,550,000 |
| Jul 12, 2024 | 8.50 | 9.47 | 8.42 | 9.31 | 9.31 | 1,779,300 |
| Jul 11, 2024 | 7.70 | 9.16 | 7.65 | 8.34 | 8.34 | 3,407,000 |
| Jul 10, 2024 | 7.45 | 7.59 | 7.12 | 7.30 | 7.30 | 1,257,500 |
| Jul 09, 2024 | 7.53 | 7.63 | 7.32 | 7.45 | 7.45 | 920,900 |
| Jul 08, 2024 | 6.91 | 7.53 | 6.86 | 7.53 | 7.53 | 1,234,400 |
| Jul 05, 2024 | 6.83 | 7.01 | 6.63 | 6.81 | 6.81 | 487,500 |
| Jul 03, 2024 | 6.69 | 7.04 | 6.57 | 6.86 | 6.86 | 320,600 |
| Jul 02, 2024 | 6.85 | 6.85 | 6.49 | 6.72 | 6.72 | 1,324,000 |
| Jul 01, 2024 | 6.81 | 7.05 | 6.52 | 6.85 | 6.85 | 772,700 |
| Jun 28, 2024 | 7.15 | 7.20 | 6.68 | 6.81 | 6.81 | 5,482,800 |
| Jun 27, 2024 | 6.67 | 7.12 | 6.56 | 7.11 | 7.11 | 1,186,500 |
| Jun 26, 2024 | 7.25 | 7.25 | 6.38 | 6.67 | 6.67 | 1,489,200 |
| Jun 25, 2024 | 7.47 | 7.76 | 7.22 | 7.25 | 7.25 | 853,200 |
| Jun 24, 2024 | 7.35 | 8.00 | 7.31 | 7.52 | 7.52 | 1,751,100 |
| Jun 21, 2024 | 7.01 | 7.31 | 6.85 | 7.23 | 7.23 | 1,061,800 |
| Jun 20, 2024 | 7.34 | 7.34 | 6.92 | 6.98 | 6.98 | 719,200 |
| Jun 18, 2024 | 7.96 | 7.97 | 7.11 | 7.37 | 7.37 | 1,403,900 |
| Jun 17, 2024 | 8.20 | 8.28 | 7.90 | 7.96 | 7.96 | 1,073,100 |
| Jun 14, 2024 | 8.01 | 8.41 | 7.98 | 8.20 | 8.20 | 1,747,800 |
| Jun 13, 2024 | 7.44 | 8.41 | 7.36 | 7.98 | 7.98 | 2,645,400 |
| Jun 12, 2024 | 7.53 | 7.60 | 7.20 | 7.39 | 7.39 | 1,175,600 |
| Jun 11, 2024 | 6.91 | 7.48 | 6.79 | 7.33 | 7.33 | 913,600 |
| Jun 10, 2024 | 7.17 | 7.17 | 6.85 | 6.99 | 6.99 | 911,800 |
| Jun 07, 2024 | 7.14 | 7.54 | 7.06 | 7.15 | 7.15 | 817,300 |
| Jun 06, 2024 | 6.78 | 7.69 | 6.72 | 7.28 | 7.28 | 2,142,500 |
| Jun 05, 2024 | 6.00 | 7.23 | 6.00 | 6.87 | 6.87 | 2,833,600 |
| Jun 04, 2024 | 6.10 | 6.10 | 5.72 | 5.88 | 5.88 | 1,330,900 |
| Jun 03, 2024 | 6.15 | 6.37 | 5.87 | 6.01 | 6.01 | 780,900 |
| May 31, 2024 | 7.10 | 7.10 | 5.72 | 6.01 | 6.01 | 2,099,100 |
| May 30, 2024 | 6.80 | 7.06 | 6.66 | 7.02 | 7.02 | 657,500 |
| May 29, 2024 | 6.19 | 6.80 | 6.08 | 6.75 | 6.75 | 1,158,500 |
| May 28, 2024 | 6.09 | 6.44 | 5.98 | 6.32 | 6.32 | 804,600 |
| May 24, 2024 | 5.90 | 6.05 | 5.80 | 6.00 | 6.00 | 440,800 |
| May 23, 2024 | 5.93 | 6.14 | 5.64 | 5.86 | 5.86 | 684,000 |
| May 22, 2024 | 6.10 | 6.25 | 5.89 | 5.93 | 5.93 | 365,600 |
| May 21, 2024 | 6.27 | 6.36 | 5.98 | 6.12 | 6.12 | 870,500 |
| May 20, 2024 | 5.92 | 6.28 | 5.75 | 6.25 | 6.25 | 630,100 |
| May 17, 2024 | 6.12 | 6.12 | 5.85 | 5.90 | 5.90 | 382,500 |
| May 16, 2024 | 5.98 | 6.33 | 5.86 | 6.14 | 6.14 | 774,400 |
| May 15, 2024 | 6.18 | 6.19 | 5.69 | 5.99 | 5.99 | 911,100 |
| May 14, 2024 | 6.00 | 6.12 | 5.88 | 5.99 | 5.99 | 862,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.