5 DAY PERFORMANCE
+23.66%
1 MONTH PERFORMANCE
-17.31%
3 MONTH PERFORMANCE
-37.75%
6 MONTH PERFORMANCE
-61.74%
YEAR-TO-DATE PERFORMANCE
-50.00%
1 YEAR PERFORMANCE
-39.25%
Terns Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $2.24 | $2.71 (20.76%) | $2.88 | $2.39 | 1.27 M | $219.04 M |
| 04/17/2025 | $2.23 | $2.40 (7.62%) | $2.44 | $2.23 | 890,507 | $190.82 M |
| 04/16/2025 | $2.38 | $2.24 (-5.88%) | $2.38 | $2.22 | 980,734 | $178.10 M |
| 04/15/2025 | $2.31 | $2.40 (3.9%) | $2.43 | $2.24 | 1.11 M | $190.82 M |
| 04/14/2025 | $2.22 | $2.31 (4.05%) | $2.35 | $2.14 | 1.11 M | $183.66 M |
| 04/11/2025 | $2.11 | $2.14 (1.42%) | $2.21 | $2.04 | 1.05 M | $170.15 M |
| 04/10/2025 | $2.23 | $2.14 (-4.04%) | $2.41 | $2.06 | 1.12 M | $170.15 M |
| 04/09/2025 | $2.00 | $2.30 (15%) | $2.43 | $1.94 | 2.19 M | $182.87 M |
| 04/08/2025 | $2.11 | $2.05 (-2.84%) | $2.30 | $1.99 | 1.20 M | $162.99 M |
| 04/07/2025 | $2.00 | $2.00 (0%) | $2.09 | $1.87 | 1.98 M | $159.01 M |
| 04/04/2025 | $2.24 | $2.10 (-6.25%) | $2.29 | $2.08 | 1.44 M | $166.97 M |
| 04/03/2025 | $2.38 | $2.33 (-2.1%) | $2.51 | $2.32 | 1.84 M | $185.25 M |
| 04/02/2025 | $2.50 | $2.49 (-0.4%) | $2.68 | $2.46 | 2.10 M | $197.97 M |
| 04/01/2025 | $2.75 | $2.56 (-6.91%) | $2.79 | $2.56 | 2.35 M | $203.54 M |
| 03/31/2025 | $2.82 | $2.76 (-2.13%) | $2.88 | $2.75 | 1.07 M | $219.44 M |
| 03/28/2025 | $3.10 | $2.92 (-5.81%) | $3.11 | $2.90 | 555,610 | $232.16 M |
| 03/27/2025 | $3.10 | $3.12 (0.65%) | $3.17 | $3.09 | 543,300 | $248.06 M |
| 03/26/2025 | $3.32 | $3.10 (-6.63%) | $3.35 | $3.07 | 874,500 | $246.47 M |
| 03/25/2025 | $3.48 | $3.32 (-4.6%) | $3.53 | $3.27 | 804,200 | $263.96 M |
| 03/24/2025 | $3.39 | $3.51 (3.54%) | $3.54 | $3.39 | 992,500 | $279.07 M |
| 03/21/2025 | $3.16 | $3.35 (6.01%) | $3.72 | $3.16 | 1.79 M | $260.70 M |
| 03/20/2025 | $3.12 | $3.14 (0.64%) | $3.23 | $3.09 | 673,036 | $244.35 M |
| 03/19/2025 | $3.15 | $3.16 (0.32%) | $3.25 | $3.09 | 591,239 | $245.91 M |
| 03/18/2025 | $3.18 | $3.16 (-0.63%) | $3.24 | $3.13 | 605,168 | $245.91 M |
| 03/17/2025 | $3.17 | $3.25 (2.52%) | $3.30 | $3.08 | 1.07 M | $258.40 M |
| 03/14/2025 | $3.49 | $3.18 (-8.88%) | $3.50 | $3.16 | 1.75 M | $247.47 M |
| 03/13/2025 | $3.65 | $3.45 (-5.48%) | $3.70 | $3.44 | 812,509 | $268.48 M |
| 03/12/2025 | $3.50 | $3.66 (4.57%) | $3.66 | $3.45 | 928,635 | $284.82 M |
| 03/11/2025 | $3.34 | $3.48 (4.19%) | $3.52 | $3.24 | 1.46 M | $270.81 M |
| 03/10/2025 | $3.45 | $3.36 (-2.61%) | $3.58 | $3.30 | 840,500 | $261.47 M |
| 03/07/2025 | $3.60 | $3.49 (-3.06%) | $3.67 | $3.48 | 689,101 | $271.59 M |
| 03/06/2025 | $3.56 | $3.63 (1.97%) | $3.67 | $3.52 | 669,900 | $282.49 M |
| 03/05/2025 | $3.51 | $3.63 (3.42%) | $3.68 | $3.49 | 992,049 | $282.49 M |
| 03/04/2025 | $3.32 | $3.51 (5.72%) | $3.54 | $3.27 | 909,600 | $273.15 M |
| 03/03/2025 | $3.72 | $3.39 (-8.87%) | $3.77 | $3.31 | 1.42 M | $263.81 M |
| 02/28/2025 | $3.57 | $3.69 (3.36%) | $3.72 | $3.54 | 1.28 M | $287.15 M |
| 02/27/2025 | $3.76 | $3.69 (-1.86%) | $3.82 | $3.68 | 760,000 | $287.15 M |
| 02/26/2025 | $3.71 | $3.76 (1.35%) | $3.89 | $3.70 | 565,200 | $292.60 M |
| 02/25/2025 | $3.80 | $3.71 (-2.37%) | $3.98 | $3.65 | 1.12 M | $288.71 M |
| 02/24/2025 | $4.00 | $3.73 (-6.75%) | $4.02 | $3.72 | 1.30 M | $290.27 M |
| 02/21/2025 | $4.19 | $4.01 (-4.3%) | $4.21 | $3.96 | 1.04 M | $312.06 M |
| 02/20/2025 | $4.18 | $4.13 (-1.2%) | $4.24 | $4.08 | 1.63 M | $321.40 M |
| 02/19/2025 | $4.11 | $4.19 (1.95%) | $4.23 | $4.01 | 1.07 M | $326.06 M |
| 02/18/2025 | $4.11 | $4.13 (0.49%) | $4.26 | $4.11 | 1.08 M | $321.40 M |
| 02/14/2025 | $4.09 | $4.06 (-0.73%) | $4.19 | $4.03 | 1.05 M | $315.95 M |
| 02/13/2025 | $4.36 | $4.08 (-6.42%) | $4.36 | $4.07 | 1.39 M | $317.50 M |
| 02/12/2025 | $4.23 | $4.34 (2.6%) | $4.35 | $4.20 | 723,650 | $337.74 M |
| 02/11/2025 | $4.38 | $4.30 (-1.83%) | $4.44 | $4.23 | 1.27 M | $334.62 M |
| 02/10/2025 | $4.46 | $4.46 (0%) | $4.52 | $4.39 | 2.66 M | $347.08 M |
| 02/07/2025 | $4.63 | $4.48 (-3.24%) | $4.76 | $4.46 | 695,372 | $348.63 M |
| 02/06/2025 | $4.67 | $4.66 (-0.21%) | $4.73 | $4.56 | 2.09 M | $362.64 M |
| 02/05/2025 | $4.54 | $4.66 (2.64%) | $4.67 | $4.44 | 1.60 M | $362.64 M |
| 02/04/2025 | $4.38 | $4.52 (3.2%) | $4.55 | $4.28 | 1.52 M | $351.74 M |
| 02/03/2025 | $4.30 | $4.37 (1.63%) | $4.47 | $4.22 | 1.86 M | $340.07 M |
| 01/31/2025 | $4.64 | $4.46 (-3.88%) | $4.75 | $4.42 | 2.02 M | $347.08 M |
| 01/30/2025 | $4.22 | $4.64 (9.95%) | $4.72 | $4.22 | 3.10 M | $361.08 M |
| 01/29/2025 | $4.51 | $4.18 (-7.32%) | $4.64 | $4.17 | 3.46 M | $325.29 M |
| 01/28/2025 | $4.52 | $4.46 (-1.33%) | $4.58 | $4.41 | 2.11 M | $347.08 M |
| 01/27/2025 | $4.47 | $4.53 (1.34%) | $4.73 | $4.45 | 2.20 M | $352.52 M |
| 01/24/2025 | $4.61 | $4.50 (-2.39%) | $4.66 | $4.46 | 1.93 M | $350.19 M |
| 01/23/2025 | $4.58 | $4.64 (1.31%) | $4.76 | $4.51 | 1.60 M | $361.08 M |
| 01/22/2025 | $4.45 | $4.67 (4.94%) | $4.81 | $4.41 | 1.73 M | $363.42 M |
| 01/21/2025 | $4.43 | $4.45 (0.45%) | $4.66 | $4.41 | 2.09 M | $346.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
