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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	3.340	3.515	3.240	3.480	1,464,439	+0.12(+3.57%)
Mar 10, 2025	3.450	3.575	3.300	3.360	840,478	-0.13(-3.72%)
Mar 07, 2025	3.600	3.670	3.480	3.490	689,101	-0.14(-3.86%)
Mar 06, 2025	3.560	3.670	3.520	3.630	669,883	+0.00(+0.00%)
Mar 05, 2025	3.510	3.680	3.490	3.630	989,734	+0.12(+3.42%)
Mar 04, 2025	3.320	3.540	3.271	3.510	909,551	+0.12(+3.54%)
Mar 03, 2025	3.720	3.770	3.311	3.390	1,420,209	-0.30(-8.13%)
Feb 28, 2025	3.570	3.720	3.540	3.690	1,277,401	+0.00(+0.00%)
Feb 27, 2025	3.760	3.815	3.680	3.690	759,999	-0.07(-1.86%)
Feb 26, 2025	3.710	3.890	3.700	3.760	565,184	+0.05(+1.35%)
Feb 25, 2025	3.800	3.980	3.650	3.710	1,118,439	-0.02(-0.54%)
Feb 24, 2025	4.000	4.020	3.720	3.730	1,294,294	-0.27(-6.87%)
Feb 21, 2025	4.190	4.210	3.960	4.005	1,038,998	-0.12(-3.03%)
Feb 20, 2025	4.180	4.240	4.080	4.130	1,630,720	-0.06(-1.43%)
Feb 19, 2025	4.110	4.230	4.005	4.190	1,067,427	+0.06(+1.45%)
Feb 18, 2025	4.110	4.265	4.105	4.130	1,083,589	+0.07(+1.72%)
Feb 14, 2025	4.090	4.190	4.030	4.060	1,050,657	-0.02(-0.49%)
Feb 13, 2025	4.360	4.360	4.065	4.080	1,384,648	-0.26(-5.99%)
Feb 12, 2025	4.230	4.350	4.200	4.340	723,630	+0.04(+0.93%)
Feb 11, 2025	4.380	4.440	4.230	4.300	1,266,195	-0.16(-3.59%)
Feb 10, 2025	4.460	4.520	4.390	4.460	2,662,251	-0.02(-0.45%)
Feb 07, 2025	4.630	4.765	4.460	4.480	695,372	-0.18(-3.86%)
Feb 06, 2025	4.670	4.730	4.560	4.660	2,094,520	+0.00(+0.00%)
Feb 05, 2025	4.540	4.665	4.440	4.660	1,599,960	+0.14(+3.10%)
Feb 04, 2025	4.380	4.550	4.280	4.520	2,401,993	+0.15(+3.43%)
Feb 03, 2025	4.300	4.470	4.225	4.370	1,864,644	-0.09(-2.02%)
Jan 31, 2025	4.640	4.745	4.420	4.460	2,017,305	-0.18(-3.88%)
Jan 30, 2025	4.220	4.720	4.220	4.640	2,161,087	+0.46(+11.00%)
Jan 29, 2025	4.510	4.636	4.165	4.180	3,508,969	-0.28(-6.28%)
Jan 28, 2025	4.520	4.580	4.410	4.460	3,033,438	-0.07(-1.55%)
Jan 27, 2025	4.470	4.732	4.450	4.530	2,198,309	+0.03(+0.67%)
Jan 24, 2025	4.610	4.660	4.455	4.500	1,934,630	-0.14(-3.02%)
Jan 23, 2025	4.580	4.760	4.510	4.640	1,604,671	-0.03(-0.64%)
Jan 22, 2025	4.450	4.805	4.405	4.670	1,728,939	+0.22(+4.94%)
Jan 21, 2025	4.430	4.660	4.410	4.450	2,085,176	+0.02(+0.45%)
Jan 17, 2025	4.520	4.615	4.380	4.430	1,481,423	-0.07(-1.56%)
Jan 16, 2025	4.600	4.645	4.500	4.500	1,785,032	-0.13(-2.81%)
Jan 15, 2025	4.730	4.870	4.580	4.630	1,414,019	+0.06(+1.31%)
Jan 14, 2025	4.880	4.900	4.560	4.570	1,580,954	-0.23(-4.79%)
Jan 13, 2025	4.920	4.930	4.640	4.800	1,676,444	-0.21(-4.19%)
Jan 10, 2025	5.110	5.155	4.927	5.010	1,907,213	-0.24(-4.48%)
Jan 08, 2025	5.620	5.620	5.200	5.245	1,498,362	-0.38(-6.84%)
Jan 07, 2025	5.710	5.860	5.480	5.630	2,101,676	-0.08(-1.40%)
Jan 06, 2025	5.770	5.950	5.620	5.710	1,252,282	-0.04(-0.70%)
Jan 03, 2025	5.700	5.800	5.590	5.750	1,289,224	+0.08(+1.41%)