-
5 DAY PERFORMANCE
+3.35% -
1 MONTH PERFORMANCE
-14.27% -
3 MONTH PERFORMANCE
-3.01% -
6 MONTH PERFORMANCE
+30.33% -
YEAR-TO-DATE PERFORMANCE
+9.24% -
1 YEAR PERFORMANCE
+45.88%
Terns Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $6.83 | $7.10 (3.95%) | $7.35 | $6.70 | 1.20 M | $528.66 M |
| 11/01/2024 | $6.91 | $6.94 (0.43%) | $7.10 | $6.79 | 893,817 | $516.75 M |
| 10/31/2024 | $7.04 | $6.86 (-2.56%) | $7.04 | $6.68 | 1.25 M | $510.79 M |
| 10/30/2024 | $6.81 | $6.89 (1.17%) | $7.17 | $6.49 | 1.54 M | $513.03 M |
| 10/29/2024 | $6.50 | $6.88 (5.85%) | $6.89 | $6.40 | 1.30 M | $512.28 M |
| 10/28/2024 | $6.75 | $6.51 (-3.56%) | $6.88 | $6.49 | 1.91 M | $484.73 M |
| 10/25/2024 | $6.77 | $6.67 (-1.48%) | $6.94 | $6.65 | 1.55 M | $496.65 M |
| 10/24/2024 | $7.00 | $6.75 (-3.57%) | $7.17 | $6.72 | 2.23 M | $502.60 M |
| 10/23/2024 | $7.48 | $6.99 (-6.55%) | $7.51 | $6.99 | 1.47 M | $520.47 M |
| 10/22/2024 | $7.19 | $7.50 (4.31%) | $7.59 | $7.19 | 897,700 | $558.45 M |
| 10/21/2024 | $7.36 | $7.24 (-1.63%) | $7.47 | $7.19 | 1.04 M | $539.09 M |
| 10/18/2024 | $7.52 | $7.41 (-1.46%) | $7.73 | $7.36 | 1.12 M | $551.75 M |
| 10/17/2024 | $7.61 | $7.50 (-1.45%) | $7.76 | $7.46 | 1.10 M | $558.45 M |
| 10/16/2024 | $7.65 | $7.65 (0%) | $7.84 | $7.57 | 701,000 | $569.62 M |
| 10/15/2024 | $7.60 | $7.60 (0%) | $7.69 | $7.40 | 912,301 | $565.89 M |
| 10/14/2024 | $7.67 | $7.62 (-0.65%) | $7.87 | $7.54 | 1.31 M | $567.38 M |
| 10/11/2024 | $7.37 | $7.67 (4.07%) | $7.75 | $7.31 | 1.55 M | $571.11 M |
| 10/10/2024 | $7.76 | $7.41 (-4.51%) | $7.76 | $7.26 | 1.86 M | $551.75 M |
| 10/09/2024 | $7.80 | $7.88 (1.03%) | $8.00 | $7.54 | 1.90 M | $586.74 M |
| 10/08/2024 | $7.90 | $7.81 (-1.14%) | $8.03 | $7.76 | 902,005 | $581.53 M |
| 10/07/2024 | $8.35 | $7.85 (-5.99%) | $8.43 | $7.81 | 1.77 M | $584.51 M |
| 10/04/2024 | $8.24 | $8.27 (0.36%) | $8.46 | $8.07 | 934,641 | $615.78 M |
| 10/03/2024 | $8.18 | $8.20 (0.24%) | $8.27 | $8.03 | 737,617 | $610.57 M |
| 10/02/2024 | $7.97 | $8.20 (2.89%) | $8.37 | $7.82 | 1.43 M | $610.57 M |
| 10/01/2024 | $8.31 | $8.10 (-2.53%) | $8.46 | $7.97 | 1.39 M | $603.12 M |
| 09/30/2024 | $8.66 | $8.34 (-3.7%) | $9.00 | $8.20 | 1.21 M | $620.99 M |
| 09/27/2024 | $8.88 | $8.55 (-3.72%) | $8.98 | $8.51 | 1.37 M | $636.63 M |
| 09/26/2024 | $9.30 | $8.85 (-4.84%) | $9.49 | $8.82 | 1.61 M | $658.97 M |
| 09/25/2024 | $9.60 | $9.25 (-3.65%) | $9.72 | $9.17 | 1.37 M | $688.75 M |
| 09/24/2024 | $9.78 | $9.61 (-1.74%) | $9.93 | $9.54 | 1.02 M | $715.56 M |
| 09/23/2024 | $10.12 | $9.73 (-3.85%) | $10.16 | $9.51 | 1.50 M | $724.49 M |
| 09/20/2024 | $10.25 | $10.02 (-2.24%) | $10.69 | $9.93 | 2.96 M | $746.09 M |
| 09/19/2024 | $10.46 | $10.04 (-4.02%) | $10.70 | $9.95 | 2.00 M | $747.58 M |
| 09/18/2024 | $9.99 | $10.21 (2.2%) | $10.62 | $9.97 | 2.77 M | $760.23 M |
| 09/17/2024 | $9.44 | $9.63 (2.01%) | $10.20 | $9.40 | 1.75 M | $717.05 M |
| 09/16/2024 | $9.26 | $9.41 (1.62%) | $9.76 | $9.05 | 2.17 M | $700.67 M |
| 09/13/2024 | $9.35 | $8.96 (-4.17%) | $9.55 | $8.56 | 4.50 M | $667.16 M |
| 09/12/2024 | $10.85 | $9.51 (-12.35%) | $11.00 | $9.30 | 3.71 M | $708.11 M |
| 09/11/2024 | $10.64 | $10.68 (0.38%) | $10.92 | $9.94 | 8.66 M | $795.23 M |
| 09/10/2024 | $9.64 | $11.23 (16.49%) | $11.40 | $9.64 | 8.77 M | $836.18 M |
| 09/09/2024 | $8.60 | $9.12 (6.05%) | $10.06 | $7.98 | 23.48 M | $679.07 M |
| 09/06/2024 | $7.60 | $7.81 (2.76%) | $7.99 | $7.03 | 1.35 M | $581.53 M |
| 09/05/2024 | $7.35 | $7.46 (1.5%) | $7.50 | $7.15 | 716,500 | $555.47 M |
| 09/04/2024 | $7.18 | $7.33 (2.09%) | $7.40 | $6.98 | 833,911 | $545.79 M |
| 09/03/2024 | $7.58 | $7.23 (-4.62%) | $7.71 | $7.02 | 801,100 | $538.34 M |
| 08/30/2024 | $7.75 | $7.62 (-1.68%) | $7.90 | $7.30 | 628,100 | $567.38 M |
| 08/29/2024 | $7.79 | $7.68 (-1.41%) | $8.01 | $7.65 | 812,800 | $571.85 M |
| 08/28/2024 | $7.92 | $7.70 (-2.78%) | $7.99 | $7.61 | 603,500 | $573.34 M |
| 08/27/2024 | $8.19 | $7.95 (-2.93%) | $8.25 | $7.75 | 615,747 | $591.96 M |
| 08/26/2024 | $8.29 | $8.28 (-0.12%) | $8.44 | $7.91 | 997,900 | $616.53 M |
| 08/23/2024 | $7.90 | $8.22 (4.05%) | $8.35 | $7.72 | 1.20 M | $612.06 M |
| 08/22/2024 | $7.93 | $7.87 (-0.76%) | $8.00 | $7.71 | 1.04 M | $586.00 M |
| 08/21/2024 | $7.63 | $7.88 (3.28%) | $8.00 | $7.60 | 1.24 M | $586.74 M |
| 08/20/2024 | $8.04 | $7.51 (-6.59%) | $8.10 | $7.50 | 1.48 M | $559.19 M |
| 08/19/2024 | $7.30 | $8.00 (9.59%) | $8.00 | $7.10 | 1.51 M | $595.68 M |
| 08/16/2024 | $6.83 | $7.25 (6.15%) | $7.47 | $6.73 | 1.22 M | $539.83 M |
| 08/15/2024 | $6.69 | $6.72 (0.45%) | $7.02 | $6.55 | 1.20 M | $500.37 M |
| 08/14/2024 | $6.78 | $6.49 (-4.28%) | $6.80 | $6.41 | 958,943 | $483.24 M |
| 08/13/2024 | $6.62 | $6.72 (1.51%) | $6.92 | $6.59 | 709,442 | $500.37 M |
| 08/12/2024 | $6.58 | $6.57 (-0.15%) | $6.91 | $6.49 | 669,044 | $489.20 M |
| 08/09/2024 | $6.90 | $6.58 (-4.64%) | $6.96 | $6.54 | 481,440 | $489.95 M |
| 08/08/2024 | $6.92 | $6.82 (-1.45%) | $7.11 | $6.70 | 932,465 | $507.82 M |
| 08/07/2024 | $7.26 | $6.66 (-8.26%) | $7.26 | $6.44 | 1.27 M | $495.90 M |
| 08/06/2024 | $8.10 | $7.12 (-12.1%) | $8.15 | $7.06 | 1.38 M | $530.15 M |
| 08/05/2024 | $6.63 | $7.31 (10.26%) | $7.64 | $6.61 | 877,168 | $544.30 M |