Canada markets open in 2 hours 36 minutes

Terns Pharmaceuticals, Inc. (TERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.73+0.13 (+2.32%)
At close: 04:00PM EDT
5.73 0.00 (0.00%)
After hours: 04:23PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20225.595.795.325.735.73103,200
Sept 28, 20225.205.985.205.605.60169,900
Sept 27, 20224.845.124.684.924.9263,100
Sept 26, 20225.055.334.724.754.75140,400
Sept 23, 20224.875.394.625.165.16248,500
Sept 22, 20225.655.654.844.894.89244,100
Sept 21, 20226.146.145.605.665.66103,100
Sept 20, 20226.006.235.766.106.10148,400
Sept 19, 20226.006.695.846.026.02120,900
Sept 16, 20226.416.505.756.146.14526,800
Sept 15, 20226.096.805.926.426.42329,900
Sept 14, 20226.406.965.896.256.25618,800
Sept 13, 20225.466.505.466.356.35273,300
Sept 12, 20225.156.185.095.705.70423,600
Sept 09, 20224.725.674.715.275.27491,100
Sept 08, 20223.784.713.784.364.36272,700
Sept 07, 20223.833.863.603.803.801,367,900
Sept 06, 20223.774.063.573.863.8664,000
Sept 02, 20223.883.883.623.713.7132,200
Sept 01, 20223.874.033.713.843.84120,900
Aug 31, 20223.984.353.793.903.90146,000
Aug 30, 20224.254.253.863.943.9457,500
Aug 29, 20224.504.534.114.254.2542,600
Aug 26, 20224.334.724.164.514.5178,900
Aug 25, 20224.704.824.074.414.41197,100
Aug 24, 20224.104.684.014.574.57131,000
Aug 23, 20224.034.353.964.104.10125,400
Aug 22, 20224.424.423.984.014.01308,900
Aug 19, 20224.614.774.394.544.54116,700
Aug 18, 20224.654.714.334.604.60215,800
Aug 17, 20225.025.154.544.624.62277,100
Aug 16, 20224.405.133.954.984.981,006,200
Aug 15, 20222.965.502.914.404.407,428,600
Aug 12, 20222.463.602.463.023.025,599,200
Aug 11, 20222.252.452.252.412.4172,300
Aug 10, 20222.072.262.072.252.25115,000
Aug 09, 20222.212.211.972.052.0560,300
Aug 08, 20222.252.382.062.102.10151,900
Aug 05, 20222.132.192.092.172.1762,500
Aug 04, 20221.922.161.922.142.1487,200
Aug 03, 20221.871.981.811.911.9188,900
Aug 02, 20221.961.971.791.871.8775,200
Aug 01, 20222.192.191.931.961.9671,400
Jul 29, 20222.222.262.102.132.1325,800
Jul 28, 20222.042.382.012.222.2284,100
Jul 27, 20222.182.182.032.132.1319,100
Jul 26, 20222.082.142.052.132.1317,400
Jul 25, 20222.202.202.062.162.1642,100
Jul 22, 20222.202.252.012.252.25145,000
Jul 21, 20222.422.422.122.202.2087,600
Jul 20, 20222.342.692.312.392.3949,600
Jul 19, 20222.562.622.502.572.5713,000
Jul 18, 20222.572.722.292.562.5630,000
Jul 15, 20222.592.752.372.542.5421,300
Jul 14, 20222.562.682.472.562.5651,700
Jul 13, 20222.642.822.582.602.6051,900
Jul 12, 20222.712.952.562.782.7848,800
Jul 11, 20222.682.732.642.712.7123,200
Jul 08, 20222.592.702.592.662.6621,800
Jul 07, 20222.672.672.352.612.61130,100
Jul 06, 20222.392.512.362.362.3621,100
Jul 05, 20222.672.702.432.432.4379,200
Jul 01, 20222.462.702.462.692.69111,600
Jun 30, 20222.362.482.062.482.4846,100
Jun 29, 20222.432.462.322.402.4020,800
Jun 28, 20222.192.482.192.402.4096,300
Jun 27, 20222.352.352.052.282.28173,600
Jun 24, 20222.302.392.182.272.271,468,800
Jun 23, 20222.152.272.042.272.2768,300
Jun 22, 20221.972.221.972.082.0896,100
Jun 21, 20221.851.991.851.941.94425,200
Jun 17, 20221.841.971.811.921.9263,200
Jun 16, 20221.801.831.711.821.8241,700
Jun 15, 20221.891.921.851.911.9131,100
Jun 14, 20222.052.051.891.921.9255,400
Jun 13, 20222.092.122.012.072.0761,800
Jun 10, 20222.022.212.002.102.10309,200
Jun 09, 20222.012.122.002.072.07189,300
Jun 08, 20221.941.991.821.981.9878,800
Jun 07, 20221.711.981.691.931.93232,400
Jun 06, 20221.761.831.701.751.75182,200
Jun 03, 20221.601.791.601.771.77590,700
Jun 02, 20221.681.681.601.651.6589,200
Jun 01, 20221.731.751.621.661.66161,600
May 31, 20221.621.761.621.731.73416,800
May 27, 20221.531.661.511.651.651,374,800
May 26, 20221.541.681.531.551.55380,400
May 25, 20221.521.561.461.521.52999,600
May 24, 20221.531.551.531.531.5326,800
May 23, 20221.551.581.531.571.5747,600
May 20, 20221.641.641.451.501.50122,500
May 19, 20221.661.741.561.621.6255,400
May 18, 20221.531.651.491.611.6154,900
May 17, 20221.531.781.501.571.57127,900
May 16, 20221.471.541.471.501.5049,500
May 13, 20221.691.691.511.511.5132,900
May 12, 20221.491.681.491.561.5649,400
May 11, 20221.611.611.491.501.50239,900
May 10, 20221.571.671.551.621.62145,600
May 09, 20221.581.591.511.551.5539,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...