Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Terns Pharmaceuticals, Inc. - Common Stock (NQ:TERN)

5.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 5.830 5.960 5.760 5.830 754,949 -0.08(-1.35%)
Jul 30, 2025 5.840 6.100 5.750 5.910 860,536 +0.16(+2.78%)
Jul 29, 2025 5.980 5.980 5.570 5.750 990,018 -0.20(-3.36%)
Jul 28, 2025 6.090 6.110 5.860 5.950 847,819 -0.10(-1.65%)
Jul 25, 2025 6.040 6.060 5.750 6.050 1,152,476 -0.01(-0.17%)
Jul 24, 2025 6.070 6.210 6.055 6.060 744,258 -0.03(-0.49%)
Jul 23, 2025 6.080 6.180 5.990 6.090 689,876 +0.09(+1.50%)
Jul 22, 2025 5.640 6.025 5.550 6.000 1,135,323 +0.36(+6.38%)
Jul 21, 2025 5.590 5.720 5.540 5.640 1,057,217 +0.00(+0.00%)
Jul 18, 2025 5.670 5.750 5.546 5.640 1,332,639 +0.04(+0.71%)
Jul 17, 2025 5.300 5.630 5.240 5.600 1,813,593 +0.33(+6.26%)
Jul 16, 2025 5.110 5.290 5.070 5.270 830,366 +0.22(+4.36%)
Jul 15, 2025 5.150 5.180 4.955 5.050 985,654 -0.06(-1.17%)
Jul 14, 2025 4.880 5.168 4.820 5.110 836,869 +0.21(+4.29%)
Jul 11, 2025 4.820 4.960 4.660 4.900 720,991 +0.03(+0.62%)
Jul 10, 2025 4.920 4.970 4.690 4.870 1,085,530 -0.02(-0.41%)
Jul 09, 2025 4.600 4.925 4.600 4.890 1,452,820 +0.36(+7.95%)
Jul 08, 2025 3.990 4.570 3.950 4.530 1,419,529 +0.53(+13.25%)
Jul 07, 2025 4.300 4.315 3.980 4.000 575,713 -0.32(-7.41%)
Jul 03, 2025 4.300 4.360 4.210 4.320 263,302 +0.06(+1.41%)
Jul 02, 2025 3.850 4.390 3.850 4.260 887,890 +0.41(+10.65%)
Jul 01, 2025 3.900 4.090 3.665 3.850 866,254 +0.12(+3.22%)
Jun 30, 2025 3.860 3.950 3.730 3.730 575,624 -0.10(-2.61%)
Jun 27, 2025 3.980 4.060 3.755 3.830 1,459,910 -0.17(-4.25%)
Jun 26, 2025 4.250 4.250 3.825 4.000 822,152 -0.06(-1.48%)
Jun 25, 2025 3.790 4.080 3.660 4.060 875,080 +0.27(+7.12%)
Jun 24, 2025 3.750 3.850 3.705 3.790 670,794 +0.11(+2.99%)
Jun 23, 2025 3.830 3.875 3.550 3.680 981,345 -0.22(-5.64%)
Jun 20, 2025 4.030 4.090 3.870 3.900 1,063,795 -0.10(-2.50%)
Jun 18, 2025 3.900 4.120 3.890 4.000 749,439 +0.10(+2.56%)
Jun 17, 2025 4.200 4.300 3.870 3.900 1,178,832 -0.11(-2.74%)
Jun 16, 2025 3.900 4.030 3.750 4.010 462,854 +0.13(+3.35%)
Jun 13, 2025 3.840 3.925 3.710 3.880 998,402 -0.05(-1.27%)
Jun 12, 2025 4.090 4.100 3.870 3.930 841,295 -0.17(-4.15%)
Jun 11, 2025 4.120 4.230 4.020 4.100 770,759 +0.04(+0.99%)
Jun 10, 2025 3.730 4.340 3.700 4.060 2,018,551 +0.35(+9.43%)
Jun 09, 2025 3.780 3.830 3.505 3.710 1,104,052 +0.01(+0.27%)
Jun 06, 2025 3.590 3.780 3.580 3.700 843,893 +0.16(+4.52%)
Jun 05, 2025 3.510 3.615 3.370 3.540 607,280 +0.03(+0.85%)
Jun 04, 2025 3.480 3.580 3.285 3.510 1,149,749 +0.01(+0.43%)
Jun 03, 2025 3.270 3.600 3.270 3.495 986,576 +0.22(+6.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.