Mail

TERN - Terns Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	11.52	11.68	10.73	10.85	10.85	342,000
May 25, 2023	11.77	11.77	11.02	11.33	11.33	496,900
May 24, 2023	11.97	11.97	11.07	11.83	11.83	651,100
May 23, 2023	11.28	12.66	11.28	11.97	11.97	660,800
May 22, 2023	10.09	11.63	10.09	11.28	11.28	1,035,600
May 19, 2023	10.08	10.43	10.01	10.09	10.09	380,100
May 18, 2023	10.23	11.00	9.72	10.04	10.04	505,000
May 17, 2023	10.72	10.72	9.84	10.33	10.33	795,700
May 16, 2023	12.24	12.63	10.18	10.74	10.74	789,100
May 15, 2023	12.67	13.23	11.84	11.87	11.87	603,900
May 12, 2023	12.62	12.98	12.52	12.66	12.66	237,100
May 11, 2023	12.94	13.01	12.46	12.62	12.62	417,900
May 10, 2023	13.05	13.25	12.75	13.00	13.00	413,500
May 09, 2023	13.09	13.18	12.84	13.00	13.00	311,900
May 08, 2023	13.24	13.51	12.65	13.15	13.15	756,800
May 05, 2023	12.56	12.74	12.36	12.46	12.46	590,800
May 04, 2023	12.94	12.94	12.23	12.57	12.57	157,000
May 03, 2023	12.12	13.15	12.06	12.90	12.90	258,700
May 02, 2023	13.01	13.03	12.05	12.10	12.10	209,600
May 01, 2023	13.00	13.30	12.69	12.93	12.93	223,900
Apr 28, 2023	12.84	13.15	12.74	13.05	13.05	551,400
Apr 27, 2023	12.77	12.97	12.23	12.84	12.84	276,800
Apr 26, 2023	12.59	12.83	12.15	12.69	12.69	180,700
Apr 25, 2023	13.25	13.38	12.25	12.53	12.53	227,900
Apr 24, 2023	13.25	13.30	12.58	13.23	13.23	252,400
Apr 21, 2023	13.40	13.55	12.76	13.25	13.25	624,100
Apr 20, 2023	13.20	14.04	12.89	13.29	13.29	387,300
Apr 19, 2023	12.03	13.27	12.03	13.19	13.19	324,400
Apr 18, 2023	11.98	12.73	11.84	12.09	12.09	516,600
Apr 17, 2023	11.57	12.77	11.54	11.91	11.91	508,900
Apr 14, 2023	11.81	12.09	11.44	11.51	11.51	307,300
Apr 13, 2023	12.27	12.36	11.75	11.78	11.78	251,800
Apr 12, 2023	11.82	12.23	11.63	12.16	12.16	340,600
Apr 11, 2023	12.00	12.06	11.55	11.75	11.75	204,300
Apr 10, 2023	11.54	12.02	11.34	11.95	11.95	259,300
Apr 06, 2023	11.07	11.66	10.62	11.52	11.52	349,800
Apr 05, 2023	11.48	11.57	10.75	11.03	11.03	257,000
Apr 04, 2023	11.50	11.57	11.34	11.50	11.50	216,100
Apr 03, 2023	11.70	11.98	11.57	11.62	11.62	271,300
Mar 31, 2023	11.75	12.06	11.63	11.84	11.84	1,194,400
Mar 30, 2023	11.99	12.24	11.45	11.75	11.75	556,100
Mar 29, 2023	10.69	12.42	10.69	12.00	12.00	1,469,400
Mar 28, 2023	10.03	11.40	9.72	10.69	10.69	1,507,400
Mar 27, 2023	9.07	9.55	8.90	9.44	9.44	225,300
Mar 24, 2023	9.13	9.22	8.79	8.92	8.92	120,300
Mar 23, 2023	8.92	9.20	8.56	9.10	9.10	166,000
Mar 22, 2023	8.96	9.27	8.76	8.81	8.81	166,200
Mar 21, 2023	9.90	9.92	8.92	9.03	9.03	200,000
Mar 20, 2023	10.15	10.42	9.69	9.88	9.88	287,000
Mar 17, 2023	9.93	10.36	9.81	10.09	10.09	992,100
Mar 16, 2023	9.04	10.11	9.03	9.93	9.93	262,600
Mar 15, 2023	9.56	9.56	9.12	9.21	9.21	143,500
Mar 14, 2023	9.64	9.82	9.34	9.65	9.65	201,400
Mar 13, 2023	8.92	9.86	8.92	9.37	9.37	168,200
Mar 10, 2023	9.68	10.06	8.82	9.12	9.12	422,600
Mar 09, 2023	10.39	10.61	9.74	9.85	9.85	228,200
Mar 08, 2023	10.63	10.84	10.34	10.50	10.50	171,200
Mar 07, 2023	10.54	10.80	10.52	10.57	10.57	169,500
Mar 06, 2023	10.20	10.62	9.97	10.51	10.51	281,200
Mar 03, 2023	10.07	10.52	9.87	10.19	10.19	196,500
Mar 02, 2023	10.31	10.51	9.92	10.00	10.00	285,700
Mar 01, 2023	10.03	10.74	9.98	10.43	10.43	124,200
Feb 28, 2023	10.61	10.68	9.51	10.13	10.13	219,100
Feb 27, 2023	10.78	10.86	10.35	10.51	10.51	163,500
Feb 24, 2023	10.74	10.74	10.24	10.51	10.51	135,800
Feb 23, 2023	10.08	11.02	9.94	10.84	10.84	158,200
Feb 22, 2023	10.65	10.80	9.46	10.10	10.10	1,814,300
Feb 21, 2023	10.60	11.18	10.50	10.70	10.70	276,200
Feb 17, 2023	10.50	11.44	10.41	10.60	10.60	834,500
Feb 16, 2023	10.30	11.44	10.16	10.40	10.40	473,700
Feb 15, 2023	9.48	10.50	9.34	10.30	10.30	261,000
Feb 14, 2023	9.87	9.98	9.19	9.48	9.48	633,800
Feb 13, 2023	9.85	9.98	9.33	9.40	9.40	96,700
Feb 10, 2023	9.35	9.99	9.32	9.83	9.83	137,300
Feb 09, 2023	9.86	10.04	9.40	9.46	9.46	224,700
Feb 08, 2023	9.79	10.07	9.76	9.88	9.88	104,200
Feb 07, 2023	10.67	10.67	9.75	9.97	9.97	252,900
Feb 06, 2023	9.37	10.22	9.37	9.80	9.80	241,800
Feb 03, 2023	9.46	9.85	9.31	9.53	9.53	1,789,900
Feb 02, 2023	8.75	9.44	8.75	9.41	9.41	124,200
Feb 01, 2023	8.98	9.23	8.73	8.94	8.94	310,800
Jan 31, 2023	7.42	9.19	7.42	9.07	9.07	286,100
Jan 30, 2023	7.90	8.20	7.86	8.10	8.10	60,300
Jan 27, 2023	8.01	8.15	7.68	7.91	7.91	107,900
Jan 26, 2023	8.79	9.05	7.89	8.05	8.05	70,400
Jan 25, 2023	8.60	8.65	8.01	8.29	8.29	189,900
Jan 24, 2023	8.28	8.82	8.04	8.62	8.62	123,000
Jan 23, 2023	8.44	8.65	8.10	8.28	8.28	109,100
Jan 20, 2023	8.33	8.48	8.15	8.40	8.40	120,600
Jan 19, 2023	8.33	8.59	8.23	8.36	8.36	72,600
Jan 18, 2023	8.94	9.11	8.05	8.37	8.37	167,700
Jan 17, 2023	8.97	9.28	8.66	8.90	8.90	109,300
Jan 13, 2023	8.87	9.38	8.69	9.04	9.04	140,400
Jan 12, 2023	8.30	9.38	8.30	9.00	9.00	165,100
Jan 11, 2023	8.80	8.80	7.84	8.27	8.27	187,200
Jan 10, 2023	9.35	9.61	8.49	8.82	8.82	211,300
Jan 09, 2023	9.17	9.60	9.02	9.29	9.29	161,200
Jan 06, 2023	8.55	9.32	8.20	9.13	9.13	160,400
Jan 05, 2023	8.49	8.81	8.18	8.48	8.48	106,200
Jan 04, 2023	8.71	9.31	8.28	8.66	8.66	283,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...