About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terns Pharmaceuticals Inc (NQ: TERN )

7.750 +0.080 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 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 (%)
Jul 31, 2024 7.810 8.120 7.720 7.750 809,212 +0.08(+1.04%)
Jul 30, 2024 8.040 8.080 7.420 7.670 1,799,498 -0.66(-7.92%)
Jul 29, 2024 9.040 9.160 8.250 8.330 939,723 -0.68(-7.55%)
Jul 26, 2024 9.040 9.220 8.860 9.010 572,692 +0.22(+2.50%)
Jul 25, 2024 8.750 9.240 8.620 8.790 1,207,472 +0.12(+1.38%)
Jul 24, 2024 8.850 9.030 8.420 8.670 733,378 -0.30(-3.34%)
Jul 23, 2024 8.630 9.180 8.330 8.970 1,278,944 +0.43(+5.04%)
Jul 22, 2024 8.500 8.610 8.220 8.540 1,067,750 +0.05(+0.65%)
Jul 19, 2024 8.750 8.831 8.343 8.485 898,511 -0.21(-2.36%)
Jul 18, 2024 9.550 9.630 8.510 8.690 1,158,031 -0.95(-9.85%)
Jul 17, 2024 8.750 9.790 8.260 9.640 2,347,778 -0.06(-0.62%)
Jul 16, 2024 9.750 10.03 9.560 9.700 1,187,048 -0.29(-2.90%)
Jul 15, 2024 9.470 10.02 9.440 9.990 1,550,010 +0.68(+7.30%)
Jul 12, 2024 8.500 9.470 8.420 9.310 1,779,506 +0.97(+11.63%)
Jul 11, 2024 7.700 9.160 7.650 8.340 3,407,003 +1.04(+14.25%)
Jul 10, 2024 7.450 7.590 7.120 7.300 1,257,485 -0.15(-2.01%)
Jul 09, 2024 7.530 7.630 7.320 7.450 920,898 -0.08(-1.06%)
Jul 08, 2024 6.910 7.530 6.860 7.530 1,234,377 +0.72(+10.57%)
Jul 05, 2024 6.830 7.010 6.630 6.810 487,467 -0.05(-0.73%)
Jul 03, 2024 6.690 7.040 6.570 6.860 320,585 +0.14(+2.08%)
Jul 02, 2024 6.850 6.850 6.490 6.720 1,323,676 -0.13(-1.90%)
Jul 01, 2024 6.810 7.050 6.520 6.850 772,709 +0.04(+0.59%)
Jun 28, 2024 7.150 7.200 6.680 6.810 5,482,980 -0.30(-4.22%)
Jun 27, 2024 6.670 7.120 6.560 7.110 1,186,489 +0.44(+6.60%)
Jun 26, 2024 7.250 7.250 6.380 6.670 1,485,019 -0.58(-8.00%)
Jun 25, 2024 7.470 7.760 7.220 7.250 852,852 -0.27(-3.59%)
Jun 24, 2024 7.350 8.000 7.310 7.520 1,751,099 +0.29(+4.01%)
Jun 21, 2024 7.010 7.310 6.850 7.230 1,061,825 +0.25(+3.58%)
Jun 20, 2024 7.340 7.340 6.920 6.980 719,297 -0.39(-5.29%)
Jun 18, 2024 7.960 7.970 7.110 7.370 1,403,936 -0.59(-7.41%)
Jun 17, 2024 8.200 8.280 7.900 7.960 1,073,117 -0.24(-2.93%)
Jun 14, 2024 8.010 8.410 7.980 8.200 1,747,817 +0.22(+2.76%)
Jun 13, 2024 7.440 8.415 7.360 7.980 2,645,344 +0.59(+7.98%)
Jun 12, 2024 7.530 7.600 7.200 7.390 1,175,557 +0.06(+0.82%)
Jun 11, 2024 6.910 7.480 6.790 7.330 913,640 +0.34(+4.86%)
Jun 10, 2024 7.170 7.170 6.850 6.990 911,833 -0.16(-2.24%)
Jun 07, 2024 7.140 7.539 7.060 7.150 817,324 -0.13(-1.79%)
Jun 06, 2024 6.780 7.694 6.721 7.280 2,142,505 +0.41(+5.97%)
Jun 05, 2024 6.000 7.230 6.000 6.870 2,833,623 +0.99(+16.84%)
Jun 04, 2024 6.100 6.100 5.720 5.880 1,330,791 -0.13(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.