5 DAY PERFORMANCE
-8.78%
1 MONTH PERFORMANCE
-32.10%
3 MONTH PERFORMANCE
-39.87%
6 MONTH PERFORMANCE
-54.25%
YEAR-TO-DATE PERFORMANCE
-17.51%
1 YEAR PERFORMANCE
-22.01%
Terns Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.88 | $4.57 (-6.35%) | $4.90 | $4.56 | 1.57 M | $355.64 M |
| 01/13/2025 | $4.92 | $4.80 (-2.44%) | $4.93 | $4.64 | 1.68 M | $373.53 M |
| 01/10/2025 | $5.11 | $5.01 (-1.96%) | $5.16 | $4.93 | 1.91 M | $389.88 M |
| 01/08/2025 | $5.62 | $5.25 (-6.58%) | $5.62 | $5.20 | 1.50 M | $408.55 M |
| 01/07/2025 | $5.71 | $5.63 (-1.4%) | $5.86 | $5.48 | 2.10 M | $438.12 M |
| 01/06/2025 | $5.77 | $5.71 (-1.04%) | $5.95 | $5.62 | 1.25 M | $444.35 M |
| 01/03/2025 | $5.70 | $5.75 (0.88%) | $5.80 | $5.59 | 1.29 M | $447.46 M |
| 01/02/2025 | $5.64 | $5.67 (0.53%) | $5.77 | $5.47 | 1.73 M | $441.24 M |
| 12/31/2024 | $5.57 | $5.54 (-0.54%) | $5.65 | $5.36 | 1.88 M | $431.12 M |
| 12/30/2024 | $5.70 | $5.53 (-2.98%) | $5.75 | $5.40 | 1.55 M | $430.34 M |
| 12/27/2024 | $5.84 | $5.77 (-1.2%) | $5.95 | $5.70 | 967,007 | $449.02 M |
| 12/26/2024 | $5.74 | $5.88 (2.44%) | $5.95 | $5.65 | 1.66 M | $457.58 M |
| 12/24/2024 | $5.93 | $5.80 (-2.19%) | $5.93 | $5.69 | 434,435 | $451.35 M |
| 12/23/2024 | $5.84 | $5.93 (1.54%) | $5.98 | $5.70 | 1.60 M | $461.47 M |
| 12/20/2024 | $5.90 | $5.86 (-0.68%) | $6.13 | $5.79 | 4.75 M | $456.02 M |
| 12/19/2024 | $5.82 | $6.05 (3.95%) | $6.06 | $5.46 | 3.24 M | $470.81 M |
| 12/18/2024 | $6.66 | $5.76 (-13.51%) | $6.70 | $5.70 | 3.29 M | $448.24 M |
| 12/17/2024 | $6.96 | $6.80 (-2.3%) | $7.11 | $6.79 | 1.34 M | $529.17 M |
| 12/16/2024 | $6.75 | $6.98 (3.41%) | $7.14 | $6.71 | 1.68 M | $543.18 M |
| 12/13/2024 | $6.69 | $6.73 (0.6%) | $6.89 | $6.54 | 2.11 M | $523.73 M |
| 12/12/2024 | $6.60 | $6.59 (-0.15%) | $6.97 | $6.41 | 1.57 M | $512.83 M |
| 12/11/2024 | $6.92 | $6.70 (-3.18%) | $6.93 | $6.56 | 1.01 M | $521.39 M |
| 12/10/2024 | $6.85 | $6.92 (1.02%) | $7.24 | $6.82 | 2.05 M | $538.51 M |
| 12/09/2024 | $6.54 | $6.58 (0.61%) | $6.73 | $6.44 | 868,935 | $512.05 M |
| 12/06/2024 | $6.43 | $6.55 (1.87%) | $6.57 | $6.15 | 1.66 M | $509.72 M |
| 12/05/2024 | $7.15 | $6.44 (-9.93%) | $7.15 | $6.43 | 2.25 M | $501.16 M |
| 12/04/2024 | $6.46 | $7.08 (9.6%) | $7.46 | $6.38 | 5.08 M | $550.96 M |
| 12/03/2024 | $6.33 | $6.36 (0.47%) | $6.58 | $6.19 | 2.54 M | $494.93 M |
| 12/02/2024 | $6.20 | $6.15 (-0.81%) | $6.36 | $5.97 | 1.66 M | $478.59 M |
| 11/29/2024 | $6.36 | $6.24 (-1.89%) | $6.39 | $6.03 | 703,000 | $485.59 M |
| 11/27/2024 | $5.97 | $6.34 (6.2%) | $6.37 | $5.82 | 1.96 M | $493.38 M |
| 11/26/2024 | $5.85 | $5.88 (0.51%) | $6.03 | $5.74 | 2.77 M | $457.58 M |
| 11/25/2024 | $5.95 | $5.79 (-2.69%) | $5.96 | $5.71 | 1.03 M | $450.58 M |
| 11/22/2024 | $5.71 | $5.79 (1.4%) | $5.84 | $5.54 | 1.01 M | $450.58 M |
| 11/21/2024 | $5.56 | $5.71 (2.7%) | $5.79 | $5.46 | 1.58 M | $444.35 M |
| 11/20/2024 | $5.88 | $5.60 (-4.76%) | $5.92 | $5.56 | 1.24 M | $435.79 M |
| 11/19/2024 | $5.72 | $5.91 (3.32%) | $5.98 | $5.64 | 1.85 M | $459.91 M |
| 11/18/2024 | $6.21 | $5.70 (-8.21%) | $6.21 | $5.57 | 2.03 M | $443.57 M |
| 11/15/2024 | $6.51 | $6.17 (-5.22%) | $6.51 | $5.88 | 1.69 M | $480.15 M |
| 11/14/2024 | $6.81 | $6.55 (-3.82%) | $6.92 | $6.45 | 847,812 | $509.72 M |
| 11/13/2024 | $7.33 | $6.78 (-7.5%) | $7.53 | $6.66 | 1.89 M | $527.62 M |
| 11/12/2024 | $7.33 | $7.17 (-2.18%) | $7.47 | $6.95 | 1.14 M | $557.97 M |
| 11/11/2024 | $7.42 | $7.46 (0.54%) | $7.63 | $7.36 | 1.49 M | $580.53 M |
| 11/08/2024 | $7.09 | $7.30 (2.96%) | $7.47 | $7.02 | 1.44 M | $543.56 M |
| 11/07/2024 | $7.33 | $7.06 (-3.68%) | $7.34 | $6.99 | 894,844 | $525.69 M |
| 11/06/2024 | $7.35 | $7.24 (-1.5%) | $7.49 | $7.19 | 920,445 | $539.09 M |
| 11/05/2024 | $7.03 | $7.17 (1.99%) | $7.22 | $6.94 | 807,159 | $533.88 M |
| 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 |