5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-6.06%
3 MONTH PERFORMANCE
-15.99%
6 MONTH PERFORMANCE
-50.32%
YEAR-TO-DATE PERFORMANCE
-44.04%
1 YEAR PERFORMANCE
-55.84%
Terns Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $3.07 | $3.10 (0.98%) | $3.16 | $3.09 | 499.77 K | $283.57 M |
| 05/28/2025 | $3.02 | $3.06 (1.32%) | $3.17 | $3.00 | 482.90 K | $279.91 M |
| 05/27/2025 | $3.06 | $3.01 (-1.63%) | $3.08 | $2.98 | 527.22 K | $275.34 M |
| 05/23/2025 | $2.84 | $3.02 (6.34%) | $3.04 | $2.84 | 544.60 K | $276.25 M |
| 05/22/2025 | $2.98 | $2.94 (-1.34%) | $3.03 | $2.92 | 494.73 K | $268.93 M |
| 05/21/2025 | $3.08 | $3.00 (-2.6%) | $3.14 | $2.94 | 487.04 K | $274.42 M |
| 05/20/2025 | $3.15 | $3.15 (0%) | $3.22 | $3.03 | 681.80 K | $288.14 M |
| 05/19/2025 | $2.82 | $3.15 (11.7%) | $3.16 | $2.82 | 844.45 K | $288.14 M |
| 05/16/2025 | $2.79 | $2.88 (3.23%) | $2.94 | $2.75 | 748.80 K | $263.44 M |
| 05/15/2025 | $2.74 | $2.79 (1.82%) | $2.79 | $2.66 | 552.76 K | $255.21 M |
| 05/14/2025 | $2.89 | $2.78 (-3.81%) | $2.98 | $2.73 | 866.62 K | $254.30 M |
| 05/13/2025 | $3.02 | $2.90 (-3.97%) | $3.05 | $2.90 | 771.31 K | $265.27 M |
| 05/12/2025 | $3.13 | $3.02 (-3.51%) | $3.27 | $2.96 | 841.21 K | $276.25 M |
| 05/09/2025 | $3.04 | $3.04 (0%) | $3.40 | $3.02 | 905.02 K | $278.08 M |
| 05/08/2025 | $3.03 | $3.00 (-0.99%) | $3.11 | $2.93 | 628.81 K | $273.72 M |
| 05/07/2025 | $3.02 | $3.03 (0.33%) | $3.15 | $2.97 | 602.12 K | $276.46 M |
| 05/06/2025 | $3.23 | $3.01 (-6.81%) | $3.29 | $2.96 | 997.30 K | $274.63 M |
| 05/05/2025 | $3.45 | $3.30 (-4.35%) | $3.48 | $3.29 | 843.81 K | $301.09 M |
| 05/02/2025 | $3.61 | $3.50 (-3.05%) | $3.62 | $3.37 | 1.71 M | $319.34 M |
| 05/01/2025 | $3.32 | $3.56 (7.23%) | $3.58 | $3.32 | 1.24 M | $324.82 M |
| 04/30/2025 | $3.06 | $3.30 (7.84%) | $3.32 | $3.04 | 1.02 M | $301.09 M |
| 04/29/2025 | $2.91 | $3.11 (6.87%) | $3.24 | $2.86 | 1.09 M | $283.76 M |
| 04/28/2025 | $2.91 | $2.94 (1.03%) | $3.06 | $2.87 | 508.00 K | $268.25 M |
| 04/25/2025 | $3.02 | $2.92 (-3.31%) | $3.06 | $2.84 | 806.23 K | $232.16 M |
| 04/24/2025 | $2.88 | $3.05 (5.9%) | $3.10 | $2.81 | 1.11 M | $242.50 M |
| 04/23/2025 | $2.86 | $2.88 (0.7%) | $3.06 | $2.85 | 932.20 K | $228.98 M |
| 04/22/2025 | $2.77 | $2.80 (1.08%) | $2.85 | $2.67 | 1.66 M | $222.62 M |
| 04/21/2025 | $2.37 | $2.71 (14.35%) | $2.88 | $2.37 | 1.74 M | $215.47 M |
| 04/17/2025 | $2.23 | $2.40 (7.62%) | $2.44 | $2.23 | 891.70 K | $190.82 M |
| 04/16/2025 | $2.38 | $2.24 (-5.88%) | $2.38 | $2.22 | 980.73 K | $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 | 555.61 K | $232.16 M |
| 03/27/2025 | $3.10 | $3.12 (0.65%) | $3.17 | $3.09 | 543.30 K | $248.06 M |
| 03/26/2025 | $3.32 | $3.10 (-6.63%) | $3.35 | $3.07 | 874.50 K | $246.47 M |
| 03/25/2025 | $3.48 | $3.32 (-4.6%) | $3.53 | $3.27 | 804.20 K | $263.96 M |
| 03/24/2025 | $3.39 | $3.51 (3.54%) | $3.54 | $3.39 | 992.50 K | $279.07 M |
| 03/21/2025 | $3.16 | $3.35 (6.01%) | $3.72 | $3.16 | 1.79 M | $266.35 M |
| 03/20/2025 | $3.12 | $3.14 (0.64%) | $3.23 | $3.09 | 673.04 K | $249.65 M |
| 03/19/2025 | $3.15 | $3.16 (0.32%) | $3.25 | $3.09 | 591.24 K | $251.24 M |
| 03/18/2025 | $3.18 | $3.16 (-0.63%) | $3.24 | $3.13 | 605.17 K | $251.24 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 | $252.83 M |
| 03/13/2025 | $3.65 | $3.45 (-5.48%) | $3.70 | $3.44 | 812.51 K | $274.30 M |
| 03/12/2025 | $3.50 | $3.66 (4.57%) | $3.66 | $3.45 | 928.64 K | $291.00 M |
| 03/11/2025 | $3.34 | $3.48 (4.19%) | $3.52 | $3.24 | 1.46 M | $276.69 M |
| 03/10/2025 | $3.45 | $3.36 (-2.61%) | $3.58 | $3.30 | 840.50 K | $267.15 M |
| 03/07/2025 | $3.60 | $3.49 (-3.06%) | $3.67 | $3.48 | 689.10 K | $277.48 M |
| 03/06/2025 | $3.56 | $3.63 (1.97%) | $3.67 | $3.52 | 669.90 K | $288.61 M |
| 03/05/2025 | $3.51 | $3.63 (3.42%) | $3.68 | $3.49 | 992.05 K | $288.61 M |
| 03/04/2025 | $3.32 | $3.51 (5.72%) | $3.54 | $3.27 | 909.60 K | $279.07 M |
| 03/03/2025 | $3.72 | $3.39 (-8.87%) | $3.77 | $3.31 | 1.42 M | $269.53 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.
