Website Under Maintenance

Clarke

Website Under Maintenance

Newsroom

Our site is down for scheduled maintenance. We are working to update our network to better provide the page you requested. We understand the inconvenience this may cause, but rest assured, we are doing everything we can to bring the site back online after our necessary updates.

Terms of Service Privacy Policy
© Copyright 2000-2024 Clarke Broadcasting Corporation. All rights reserved.
Feedback
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Terns Pharmaceuticals, Inc. - Common Stock (NQ:TERN)

7.640 +0.200 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2025 7.480 7.805 7.420 7.640 1,155,225 +0.20(+2.69%)
Sep 25, 2025 7.680 7.810 7.350 7.440 854,714 -0.43(-5.46%)
Sep 24, 2025 7.560 7.995 7.560 7.870 781,202 +0.36(+4.79%)
Sep 23, 2025 7.590 7.790 7.470 7.510 683,115 -0.03(-0.40%)
Sep 22, 2025 7.490 7.640 7.250 7.540 813,075 +0.01(+0.13%)
Sep 19, 2025 8.160 8.170 7.520 7.530 1,792,983 -0.65(-7.95%)
Sep 18, 2025 7.460 8.220 7.460 8.180 843,254 +0.78(+10.54%)
Sep 17, 2025 7.590 7.750 7.370 7.400 811,658 +0.10(+1.37%)
Sep 16, 2025 7.150 7.630 7.140 7.300 804,920 +0.17(+2.38%)
Sep 15, 2025 7.210 7.280 7.010 7.130 842,555 -0.10(-1.38%)
Sep 12, 2025 7.430 7.480 7.147 7.230 2,272,105 -0.21(-2.82%)
Sep 11, 2025 7.490 7.670 7.300 7.440 1,240,689 -0.03(-0.40%)
Sep 10, 2025 7.580 7.597 7.305 7.470 928,061 -0.08(-1.06%)
Sep 09, 2025 7.300 7.570 7.270 7.550 1,499,971 +0.27(+3.71%)
Sep 08, 2025 7.220 7.396 6.990 7.280 1,014,067 +0.06(+0.83%)
Sep 05, 2025 7.090 7.265 6.974 7.220 758,049 +0.16(+2.27%)
Sep 04, 2025 7.470 7.630 6.780 7.060 1,444,854 -0.38(-5.11%)
Sep 03, 2025 7.530 7.709 7.250 7.440 1,040,664 -0.12(-1.59%)
Sep 02, 2025 6.950 7.780 6.930 7.560 1,894,945 +0.60(+8.62%)
Aug 29, 2025 7.070 7.140 6.780 6.960 912,387 -0.11(-1.56%)
Aug 28, 2025 6.930 7.130 6.880 7.070 606,673 +0.18(+2.61%)
Aug 27, 2025 7.240 7.320 6.870 6.890 1,266,352 -0.36(-4.97%)
Aug 26, 2025 6.700 7.260 6.700 7.250 982,254 +0.56(+8.37%)
Aug 25, 2025 6.920 7.000 6.650 6.690 873,313 -0.24(-3.46%)
Aug 22, 2025 6.770 7.070 6.590 6.930 1,304,703 +0.17(+2.51%)
Aug 21, 2025 6.240 6.875 6.232 6.760 1,123,320 +0.46(+7.30%)
Aug 20, 2025 6.550 6.640 6.275 6.300 801,169 -0.25(-3.82%)
Aug 19, 2025 6.720 6.920 6.411 6.550 1,438,136 -0.21(-3.11%)
Aug 18, 2025 7.050 7.160 6.730 6.760 1,184,100 -0.29(-4.11%)
Aug 15, 2025 6.770 7.120 6.720 7.050 1,852,381 +0.28(+4.14%)
Aug 14, 2025 6.430 6.850 6.430 6.770 1,209,409 +0.28(+4.31%)
Aug 13, 2025 6.600 6.820 6.450 6.490 1,263,443 -0.04(-0.61%)
Aug 12, 2025 6.350 6.700 6.350 6.530 1,364,312 +0.23(+3.65%)
Aug 11, 2025 6.090 6.340 6.010 6.300 965,287 +0.22(+3.62%)
Aug 08, 2025 5.670 6.199 5.635 6.080 799,001 +0.44(+7.80%)
Aug 07, 2025 5.710 5.920 5.340 5.640 1,182,077 -0.03(-0.53%)
Aug 06, 2025 5.980 6.340 5.540 5.670 1,729,596 -0.41(-6.74%)
Aug 05, 2025 5.770 6.160 5.630 6.080 951,318 +0.33(+5.74%)
Aug 04, 2025 5.550 5.885 5.400 5.750 1,345,316 +0.28(+5.12%)
Aug 01, 2025 5.690 5.820 5.420 5.470 1,266,757 -0.36(-6.17%)
Jul 31, 2025 5.830 5.960 5.760 5.830 754,949 -0.08(-1.35%)
Jul 30, 2025 5.840 6.100 5.750 5.910 860,536 +0.16(+2.78%)
Jul 29, 2025 5.980 5.980 5.570 5.750 990,018 -0.20(-3.36%)
Jul 28, 2025 6.090 6.110 5.860 5.950 847,819 -0.10(-1.65%)
Jul 25, 2025 6.040 6.060 5.750 6.050 1,152,476 -0.01(-0.17%)
Jul 24, 2025 6.070 6.210 6.055 6.060 744,258 -0.03(-0.49%)
Jul 23, 2025 6.080 6.180 5.990 6.090 689,876 +0.09(+1.50%)
Jul 22, 2025 5.640 6.025 5.550 6.000 1,135,323 +0.36(+6.38%)
Jul 21, 2025 5.590 5.720 5.540 5.640 1,057,217 +0.00(+0.00%)
Jul 18, 2025 5.670 5.750 5.546 5.640 1,332,639 +0.04(+0.71%)
Jul 17, 2025 5.300 5.630 5.240 5.600 1,813,593 +0.33(+6.26%)
Jul 16, 2025 5.110 5.290 5.070 5.270 830,366 +0.22(+4.36%)
Jul 15, 2025 5.150 5.180 4.955 5.050 985,654 -0.06(-1.17%)
Jul 14, 2025 4.880 5.168 4.820 5.110 836,869 +0.21(+4.29%)
Jul 11, 2025 4.820 4.960 4.660 4.900 720,991 +0.03(+0.62%)
Jul 10, 2025 4.920 4.970 4.690 4.870 1,085,530 -0.02(-0.41%)
Jul 09, 2025 4.600 4.925 4.600 4.890 1,452,820 +0.36(+7.95%)
Jul 08, 2025 3.990 4.570 3.950 4.530 1,419,529 +0.53(+13.25%)
Jul 07, 2025 4.300 4.315 3.980 4.000 575,713 -0.32(-7.41%)
Jul 03, 2025 4.300 4.360 4.210 4.320 263,302 +0.06(+1.41%)
Jul 02, 2025 3.850 4.390 3.850 4.260 887,890 +0.41(+10.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.