TERN Quote, Trading Chart, Terns Pharmaceuticals Inc.

home / stock / tern / tern quote

Stock Information
Company Name: Terns Pharmaceuticals Inc.
Stock Symbol: TERN
Market: NASDAQ
Menu
TERN TERN Quote TERN Short TERN News TERN Articles TERN Message Board
Get TERN Alerts

News, Short Squeeze, Breakout and More Instantly...
TERN Quote
Last:$6.81
Change Percent:-0.56%
Open:$7.15
Previous Close:$6.81
High:$7.2
Low:$6.68
Volume:5,482,738
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TERN Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$7.15
Close:$6.81
High:$7.2
Low:$6.68
Volume:5,482,738
Date:2024-06-27
Open:$6.67
Close:$7.11
High:$7.12
Low:$6.56
Volume:1,186,589
Date:2024-06-26
Open:$7.25
Close:$6.67
High:$7.25
Low:$6.38
Volume:1,489,166
Date:2024-06-25
Open:$7.47
Close:$7.25
High:$7.76
Low:$7.22
Volume:853,193
Date:2024-06-24
Open:$7.35
Close:$7.52
High:$8
Low:$7.31
Volume:1,751,099
Date:2024-06-21
Open:$7.01
Close:$7.23
High:$7.31
Low:$6.85
Volume:1,061,825
Date:2024-06-20
Open:$7.34
Close:$6.98
High:$7.34
Low:$6.92
Volume:719,332
Date:2024-06-19
Open:$7.96
Close:$7.37
High:$7.97
Low:$7.11
Volume:1,403,936
Date:2024-06-18
Open:$7.96
Close:$7.37
High:$7.97
Low:$7.11
Volume:1,403,936
Date:2024-06-17
Open:$8.2
Close:$7.96
High:$8.28
Low:$7.9
Volume:1,073,135
Date:2024-06-14
Open:$8.01
Close:$8.2
High:$8.41
Low:$7.98
Volume:1,747,817
Date:2024-06-13
Open:$7.44
Close:$7.98
High:$8.415
Low:$7.36
Volume:2,645,385
Date:2024-06-12
Open:$7.53
Close:$7.39
High:$7.6
Low:$7.2
Volume:1,175,557
Date:2024-06-11
Open:$6.91
Close:$7.33
High:$7.48
Low:$6.79
Volume:913,640
Date:2024-06-10
Open:$7.17
Close:$6.99
High:$7.17
Low:$6.85
Volume:911,833
Date:2024-06-07
Open:$7.14
Close:$7.15
High:$7.5393
Low:$7.06
Volume:817,324
Date:2024-06-06
Open:$6.78
Close:$7.28
High:$7.6935
Low:$6.7212
Volume:2,142,505
Date:2024-06-05
Open:$6
Close:$6.87
High:$7.2299
Low:$6
Volume:2,833,661
Date:2024-06-04
Open:$6.1
Close:$5.88
High:$6.1
Low:$5.72
Volume:1,330,907
Date:2024-06-03
Open:$6.15
Close:$6.01
High:$6.3714
Low:$5.87
Volume:780,856