• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38712.26
  • 1.12 %
  • 428.48
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Terns Pharmaceuticals, Inc. (TERN) Charts

Terns Pharmaceuticals, Inc. (TERN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.79

$0.08

(1.4%)

Day's range
$5.54
Day's range
$5.84
  • 5 DAY PERFORMANCE

    -2.03%
  • 1 MONTH PERFORMANCE

    -14.22%
  • 3 MONTH PERFORMANCE

    -29.56%
  • 6 MONTH PERFORMANCE

    -3.50%
  • YEAR-TO-DATE PERFORMANCE

    -10.79%
  • 1 YEAR PERFORMANCE

    +47.70%

Terns Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $5.71 $5.79   (1.4%) $5.84 $5.54 864,506 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.