ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

Historical Prices

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 +0.07(+0.90%)
Sep 05, 2025 7.090 7.265 6.974 7.215 758,049 +0.16(+2.20%)
Sep 04, 2025 7.470 7.630 6.780 7.060 1,444,404 -0.39(-5.23%)
Sep 03, 2025 7.530 7.709 7.250 7.450 1,040,664 -0.11(-1.46%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.