Terns Pharmaceuticals, Inc. (TERN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.5900 | 4.6499 | 4.3200 | 4.5450 | 4.5450 | 691,627 |
| Apr 18, 2024 | 4.4900 | 4.6500 | 4.3740 | 4.5900 | 4.5900 | 694,100 |
| Apr 17, 2024 | 4.7200 | 4.8000 | 4.5000 | 4.5400 | 4.5400 | 762,800 |
| Apr 16, 2024 | 4.9600 | 4.9850 | 4.6600 | 4.6700 | 4.6700 | 656,200 |
| Apr 15, 2024 | 5.0500 | 5.1600 | 4.8200 | 5.0600 | 5.0600 | 695,500 |
| Apr 12, 2024 | 5.2200 | 5.2900 | 5.0100 | 5.1400 | 5.1400 | 729,200 |
| Apr 11, 2024 | 5.4900 | 5.4900 | 5.1600 | 5.2200 | 5.2200 | 1,042,900 |
| Apr 10, 2024 | 5.3500 | 5.4100 | 5.2000 | 5.2500 | 5.2500 | 655,700 |
| Apr 09, 2024 | 5.4800 | 5.7900 | 5.4100 | 5.5400 | 5.5400 | 533,900 |
| Apr 08, 2024 | 5.4600 | 5.7000 | 5.3300 | 5.5100 | 5.5100 | 856,500 |
| Apr 05, 2024 | 5.3800 | 5.6030 | 5.2800 | 5.3800 | 5.3800 | 982,500 |
| Apr 04, 2024 | 6.0700 | 6.1300 | 5.4200 | 5.4900 | 5.4900 | 1,699,300 |
| Apr 03, 2024 | 6.5300 | 6.6100 | 5.9710 | 6.0000 | 6.0000 | 1,790,300 |
| Apr 02, 2024 | 7.0000 | 7.1000 | 6.5000 | 6.6400 | 6.6400 | 935,200 |
| Apr 01, 2024 | 7.0700 | 7.3500 | 6.7100 | 7.1000 | 7.1000 | 2,210,300 |
| Mar 28, 2024 | 6.2000 | 6.7530 | 6.1600 | 6.5600 | 6.5600 | 1,236,100 |
| Mar 27, 2024 | 6.2500 | 6.4100 | 6.1500 | 6.1600 | 6.1600 | 699,100 |
| Mar 26, 2024 | 6.5100 | 6.6400 | 6.1400 | 6.1600 | 6.1600 | 537,100 |
| Mar 25, 2024 | 6.6000 | 6.8200 | 6.4000 | 6.4200 | 6.4200 | 660,200 |
| Mar 22, 2024 | 6.5000 | 6.7500 | 6.2600 | 6.6000 | 6.6000 | 382,400 |
| Mar 21, 2024 | 6.6800 | 6.9400 | 6.5000 | 6.5500 | 6.5500 | 784,100 |
| Mar 20, 2024 | 6.0200 | 6.5400 | 5.7400 | 6.5400 | 6.5400 | 1,004,900 |
| Mar 19, 2024 | 5.9900 | 6.1900 | 5.8100 | 6.0200 | 6.0200 | 1,004,800 |
| Mar 18, 2024 | 7.1000 | 7.1500 | 6.0700 | 6.0850 | 6.0850 | 1,093,100 |
| Mar 15, 2024 | 7.0800 | 7.4100 | 7.0500 | 7.2000 | 7.2000 | 667,000 |
| Mar 14, 2024 | 6.9800 | 7.0200 | 6.5400 | 6.7100 | 6.7100 | 423,000 |
| Mar 13, 2024 | 7.1500 | 7.2390 | 6.8600 | 7.0800 | 7.0800 | 589,200 |
| Mar 12, 2024 | 7.5100 | 7.5900 | 6.8600 | 7.1300 | 7.1300 | 1,302,700 |
| Mar 11, 2024 | 8.1800 | 8.2200 | 7.3000 | 7.4300 | 7.4300 | 810,200 |
| Mar 08, 2024 | 8.1500 | 8.5700 | 7.7200 | 8.1100 | 8.1100 | 1,536,500 |
| Mar 07, 2024 | 8.1600 | 8.6800 | 7.5600 | 7.8000 | 7.8000 | 1,844,300 |
| Mar 06, 2024 | 7.4000 | 8.4700 | 7.2700 | 8.1900 | 8.1900 | 4,566,400 |
| Mar 05, 2024 | 7.3700 | 7.5000 | 7.2100 | 7.2900 | 7.2900 | 3,661,800 |
| Mar 04, 2024 | 7.4400 | 7.5000 | 7.1100 | 7.4400 | 7.4400 | 717,200 |
| Mar 01, 2024 | 7.3600 | 7.7400 | 7.2900 | 7.3100 | 7.3100 | 560,800 |
| Feb 29, 2024 | 7.6200 | 7.7590 | 7.2700 | 7.3200 | 7.3200 | 504,000 |
| Feb 28, 2024 | 8.1000 | 8.3280 | 7.2400 | 7.4900 | 7.4900 | 821,800 |
| Feb 27, 2024 | 7.8800 | 8.2100 | 7.8200 | 7.9900 | 7.9900 | 814,000 |
| Feb 26, 2024 | 8.1100 | 8.2670 | 7.3300 | 7.5600 | 7.5600 | 804,700 |
| Feb 23, 2024 | 7.8700 | 8.3000 | 7.8200 | 8.1300 | 8.1300 | 597,700 |
| Feb 22, 2024 | 8.0400 | 8.2900 | 7.7600 | 7.9100 | 7.9100 | 842,900 |
| Feb 21, 2024 | 7.4300 | 8.0800 | 7.2800 | 8.0800 | 8.0800 | 773,700 |
| Feb 20, 2024 | 7.8300 | 8.3700 | 7.3500 | 7.4700 | 7.4700 | 547,800 |
| Feb 16, 2024 | 7.3300 | 8.3000 | 7.0650 | 7.8600 | 7.8600 | 982,800 |
| Feb 15, 2024 | 7.0900 | 7.3900 | 6.9200 | 7.3800 | 7.3800 | 809,800 |
| Feb 14, 2024 | 6.7500 | 7.1750 | 6.6800 | 6.9900 | 6.9900 | 349,500 |
| Feb 13, 2024 | 6.7700 | 7.0000 | 6.4300 | 6.5800 | 6.5800 | 455,700 |
| Feb 12, 2024 | 6.8200 | 7.2100 | 6.6600 | 7.0100 | 7.0100 | 1,057,700 |
| Feb 09, 2024 | 6.3500 | 7.4900 | 6.3300 | 6.8500 | 6.8500 | 1,256,600 |
| Feb 08, 2024 | 5.7200 | 6.3200 | 5.6150 | 6.2700 | 6.2700 | 532,700 |
| Feb 07, 2024 | 5.3700 | 5.8300 | 5.3050 | 5.7100 | 5.7100 | 536,600 |
| Feb 06, 2024 | 5.0400 | 5.4200 | 4.9600 | 5.3800 | 5.3800 | 339,400 |
| Feb 05, 2024 | 4.9600 | 5.1500 | 4.9000 | 5.1200 | 5.1200 | 216,900 |
| Feb 02, 2024 | 5.2600 | 5.5200 | 4.9200 | 5.0500 | 5.0500 | 376,400 |
| Feb 01, 2024 | 5.2200 | 5.3400 | 4.9400 | 5.2600 | 5.2600 | 772,800 |
| Jan 31, 2024 | 5.5600 | 5.6500 | 5.1700 | 5.1800 | 5.1800 | 467,100 |
| Jan 30, 2024 | 5.8100 | 5.8120 | 5.3200 | 5.5700 | 5.5700 | 352,300 |
| Jan 29, 2024 | 5.3400 | 5.7300 | 5.2200 | 5.7000 | 5.7000 | 321,300 |
| Jan 26, 2024 | 5.3900 | 5.5200 | 5.2000 | 5.3500 | 5.3500 | 353,100 |
| Jan 25, 2024 | 5.4400 | 5.5700 | 5.2300 | 5.3100 | 5.3100 | 348,800 |
| Jan 24, 2024 | 5.4700 | 5.5200 | 5.2600 | 5.4000 | 5.4000 | 638,500 |
| Jan 23, 2024 | 5.2900 | 5.5900 | 5.2100 | 5.4600 | 5.4600 | 620,700 |
| Jan 22, 2024 | 4.8400 | 5.2200 | 4.8250 | 5.1900 | 5.1900 | 793,100 |
| Jan 19, 2024 | 5.1800 | 5.2100 | 4.8500 | 4.8600 | 4.8600 | 831,400 |
| Jan 18, 2024 | 5.7500 | 5.7500 | 5.1100 | 5.2100 | 5.2100 | 668,900 |
| Jan 17, 2024 | 5.6900 | 5.7400 | 5.4800 | 5.5900 | 5.5900 | 875,800 |
| Jan 16, 2024 | 5.7400 | 5.9400 | 5.5600 | 5.7700 | 5.7700 | 663,100 |
| Jan 12, 2024 | 5.8600 | 6.1480 | 5.8100 | 5.8600 | 5.8600 | 570,400 |
| Jan 11, 2024 | 6.0700 | 6.0700 | 5.7300 | 5.8600 | 5.8600 | 441,900 |
| Jan 10, 2024 | 6.6500 | 7.2100 | 5.9900 | 6.1300 | 6.1300 | 1,037,600 |
| Jan 09, 2024 | 6.5800 | 6.8400 | 6.5300 | 6.7500 | 6.7500 | 1,114,700 |
| Jan 08, 2024 | 6.8500 | 6.9040 | 6.5000 | 6.6900 | 6.6900 | 975,300 |
| Jan 05, 2024 | 6.7000 | 6.9100 | 6.5400 | 6.7800 | 6.7800 | 1,219,000 |
| Jan 04, 2024 | 6.3900 | 6.8300 | 6.3200 | 6.7000 | 6.7000 | 331,300 |
| Jan 03, 2024 | 6.4800 | 6.6200 | 6.2600 | 6.2900 | 6.2900 | 255,200 |
| Jan 02, 2024 | 6.4600 | 6.8200 | 6.3200 | 6.4800 | 6.4800 | 888,500 |
| Dec 29, 2023 | 7.0880 | 7.0880 | 6.4800 | 6.4900 | 6.4900 | 263,900 |
| Dec 28, 2023 | 6.7400 | 7.0560 | 6.6700 | 6.8600 | 6.8600 | 489,300 |
| Dec 27, 2023 | 6.5800 | 6.8000 | 6.4800 | 6.7000 | 6.7000 | 389,900 |
| Dec 26, 2023 | 6.6200 | 7.1900 | 6.4400 | 6.5900 | 6.5900 | 581,800 |
| Dec 22, 2023 | 6.4600 | 6.6800 | 6.3200 | 6.5600 | 6.5600 | 403,300 |
| Dec 21, 2023 | 6.3800 | 6.5700 | 6.2300 | 6.3400 | 6.3400 | 275,700 |
| Dec 20, 2023 | 6.4300 | 6.5800 | 6.2100 | 6.2900 | 6.2900 | 329,800 |
| Dec 19, 2023 | 6.5700 | 6.8500 | 6.3200 | 6.4400 | 6.4400 | 281,600 |
| Dec 18, 2023 | 6.3300 | 6.5200 | 6.2200 | 6.4900 | 6.4900 | 417,100 |
| Dec 15, 2023 | 6.5100 | 6.6500 | 6.0800 | 6.3500 | 6.3500 | 590,600 |
| Dec 14, 2023 | 6.8900 | 6.9500 | 6.4600 | 6.4800 | 6.4800 | 632,900 |
| Dec 13, 2023 | 6.4500 | 6.8300 | 6.4200 | 6.7000 | 6.7000 | 523,200 |
| Dec 12, 2023 | 6.4300 | 6.6500 | 6.2200 | 6.5000 | 6.5000 | 275,900 |
| Dec 11, 2023 | 6.8800 | 6.8800 | 6.0500 | 6.4500 | 6.4500 | 418,200 |
| Dec 08, 2023 | 6.8000 | 6.9100 | 6.4500 | 6.6600 | 6.6600 | 438,600 |
| Dec 07, 2023 | 6.7800 | 7.0200 | 6.5000 | 6.8100 | 6.8100 | 668,600 |
| Dec 06, 2023 | 6.6300 | 7.2100 | 6.3300 | 6.7600 | 6.7600 | 796,400 |
| Dec 05, 2023 | 6.0600 | 6.8800 | 6.0100 | 6.5000 | 6.5000 | 702,100 |
| Dec 04, 2023 | 5.7500 | 6.9400 | 5.6600 | 6.0700 | 6.0700 | 2,117,000 |
| Dec 01, 2023 | 4.4600 | 5.2600 | 4.2510 | 5.2200 | 5.2200 | 2,340,100 |
| Nov 30, 2023 | 4.1900 | 4.4600 | 4.1900 | 4.4500 | 4.4500 | 346,300 |
| Nov 29, 2023 | 4.0800 | 4.3500 | 3.9800 | 4.1600 | 4.1600 | 249,400 |
| Nov 28, 2023 | 3.8800 | 4.1300 | 3.8600 | 4.0900 | 4.0900 | 221,700 |
| Nov 27, 2023 | 3.8500 | 3.8900 | 3.6800 | 3.8600 | 3.8600 | 236,300 |
| *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.