Terns Pharmaceuticals Inc (NQ: TERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	7.100	7.100	5.715	6.010	2,098,616	-1.01(-14.39%)
May 30, 2024	6.800	7.060	6.660	7.020	657,550	+0.27(+4.00%)
May 29, 2024	6.190	6.800	6.080	6.750	1,158,513	+0.43(+6.80%)
May 28, 2024	6.090	6.440	5.980	6.320	804,606	+0.32(+5.33%)
May 24, 2024	5.900	6.050	5.800	6.000	440,985	+0.14(+2.39%)
May 23, 2024	5.930	6.140	5.640	5.860	684,036	-0.07(-1.18%)
May 22, 2024	6.100	6.250	5.890	5.930	365,578	-0.19(-3.10%)
May 21, 2024	6.270	6.359	5.980	6.120	868,505	-0.13(-2.08%)
May 20, 2024	5.920	6.280	5.750	6.250	630,103	+0.35(+5.93%)
May 17, 2024	6.120	6.120	5.850	5.900	382,495	-0.24(-3.91%)
May 16, 2024	5.980	6.330	5.860	6.140	774,422	+0.15(+2.50%)
May 15, 2024	6.180	6.190	5.690	5.990	911,061	+0.00(+0.00%)
May 14, 2024	6.000	6.120	5.880	5.990	862,125	+0.10(+1.70%)
May 13, 2024	5.750	6.170	5.620	5.890	953,597	+0.33(+5.94%)
May 10, 2024	5.860	5.980	5.470	5.560	568,611	-0.30(-5.12%)
May 09, 2024	5.740	5.960	5.435	5.860	1,945,879	-0.19(-3.14%)
May 08, 2024	5.700	6.120	5.590	6.050	758,316	+0.29(+5.03%)
May 07, 2024	5.830	5.950	5.627	5.760	803,181	-0.03(-0.52%)
May 06, 2024	5.470	5.810	5.470	5.790	476,743	+0.35(+6.43%)
May 03, 2024	5.390	5.570	5.210	5.440	564,419	+0.15(+2.84%)
May 02, 2024	5.180	5.340	5.080	5.290	502,744	+0.21(+4.13%)
May 01, 2024	5.040	5.390	4.910	5.080	959,795	+0.03(+0.59%)
Apr 30, 2024	5.200	5.234	4.895	5.050	1,249,614	-0.05(-0.98%)
Apr 29, 2024	4.930	5.230	4.930	5.100	492,217	+0.19(+3.87%)
Apr 26, 2024	4.680	4.930	4.620	4.910	497,177	+0.27(+5.82%)
Apr 25, 2024	4.650	4.720	4.420	4.640	597,913	-0.11(-2.32%)
Apr 24, 2024	4.740	4.845	4.640	4.750	557,257	+0.06(+1.28%)
Apr 23, 2024	4.820	5.029	4.670	4.690	544,108	-0.13(-2.70%)
Apr 22, 2024	4.570	4.850	4.477	4.820	535,597	+0.26(+5.70%)
Apr 19, 2024	4.590	4.650	4.320	4.560	866,472	-0.03(-0.65%)
Apr 18, 2024	4.490	4.650	4.374	4.590	694,012	+0.05(+1.10%)
Apr 17, 2024	4.720	4.800	4.500	4.540	762,894	-0.13(-2.78%)
Apr 16, 2024	4.960	4.985	4.660	4.670	656,228	-0.39(-7.71%)
Apr 15, 2024	5.050	5.160	4.820	5.060	695,695	-0.08(-1.56%)
Apr 12, 2024	5.220	5.290	5.010	5.140	737,584	-0.08(-1.53%)
Apr 11, 2024	5.490	5.490	5.160	5.220	1,042,706	-0.03(-0.57%)
Apr 10, 2024	5.350	5.410	5.200	5.250	655,708	-0.29(-5.23%)
Apr 09, 2024	5.480	5.790	5.410	5.540	534,020	+0.03(+0.54%)
Apr 08, 2024	5.460	5.700	5.330	5.510	856,247	+0.13(+2.42%)
Apr 05, 2024	5.380	5.603	5.280	5.380	985,184	-0.11(-2.00%)
Apr 04, 2024	6.070	6.130	5.420	5.490	1,698,280	-0.51(-8.50%)
Apr 03, 2024	6.530	6.610	5.971	6.000	1,783,781	-0.64(-9.64%)
Apr 02, 2024	7.000	7.100	6.500	6.640	934,987	-0.46(-6.48%)
Apr 01, 2024	7.070	7.350	6.710	7.100	2,210,472	+0.54(+8.23%)
Mar 28, 2024	6.200	6.635	6.630	6.560	1,236,117	+0.40(+6.49%)
Mar 27, 2024	6.250	6.410	6.150	6.160	699,088	+0.00(+0.00%)
Mar 26, 2024	6.510	6.640	6.140	6.160	537,148	-0.26(-4.05%)
Mar 25, 2024	6.600	6.820	6.400	6.420	660,068	-0.18(-2.73%)
Mar 22, 2024	6.500	6.750	6.260	6.600	382,613	+0.05(+0.76%)
Mar 21, 2024	6.680	6.940	6.500	6.550	782,815	+0.01(+0.15%)
Mar 20, 2024	6.020	6.540	5.740	6.540	1,004,642	+0.52(+8.64%)
Mar 19, 2024	5.990	6.190	5.810	6.020	1,004,783	-0.07(-1.07%)
Mar 18, 2024	7.100	7.150	6.070	6.085	1,092,646	-1.12(-15.49%)
Mar 15, 2024	7.080	7.410	7.050	7.200	667,137	+0.49(+7.30%)
Mar 14, 2024	6.980	7.020	6.540	6.710	423,063	-0.37(-5.23%)
Mar 13, 2024	7.150	7.239	6.860	7.080	588,831	-0.05(-0.70%)
Mar 12, 2024	7.510	7.590	6.860	7.130	1,302,418	-0.30(-4.04%)
Mar 11, 2024	8.180	8.220	7.300	7.430	809,188	-0.68(-8.38%)
Mar 08, 2024	8.150	8.570	7.720	8.110	1,538,021	+0.31(+3.97%)
Mar 07, 2024	8.160	8.680	7.560	7.800	1,844,288	-0.39(-4.76%)
Mar 06, 2024	7.400	8.470	7.270	8.190	4,562,164	+0.90(+12.35%)
Mar 05, 2024	7.370	7.500	7.210	7.290	3,660,602	-0.15(-2.02%)
Mar 04, 2024	7.440	7.500	7.110	7.440	717,202	+0.13(+1.78%)
Mar 01, 2024	7.360	7.740	7.290	7.310	563,089	-0.01(-0.14%)
Feb 29, 2024	7.620	7.759	7.270	7.320	503,428	-0.17(-2.27%)
Feb 28, 2024	8.100	8.328	7.240	7.490	821,927	-0.50(-6.26%)
Feb 27, 2024	7.880	8.210	7.820	7.990	813,971	+0.43(+5.69%)
Feb 26, 2024	8.110	8.267	7.330	7.560	804,454	-0.57(-7.01%)
Feb 23, 2024	7.870	8.300	7.820	8.130	597,704	+0.22(+2.78%)
Feb 22, 2024	8.040	8.290	7.760	7.910	842,896	-0.17(-2.10%)
Feb 21, 2024	7.430	8.080	7.280	8.080	773,684	+0.61(+8.17%)
Feb 20, 2024	7.830	8.370	7.350	7.470	547,750	-0.39(-4.96%)
Feb 16, 2024	7.330	8.300	7.065	7.860	983,563	+0.48(+6.50%)
Feb 15, 2024	7.090	7.390	6.920	7.380	809,791	+0.39(+5.58%)
Feb 14, 2024	6.750	7.175	6.680	6.990	349,504	+0.41(+6.23%)
Feb 13, 2024	6.770	7.000	6.430	6.580	455,686	-0.43(-6.13%)
Feb 12, 2024	6.820	7.210	6.660	7.010	1,057,669	+0.16(+2.34%)
Feb 09, 2024	6.350	7.490	6.330	6.850	1,256,569	+0.58(+9.25%)
Feb 08, 2024	5.720	6.320	5.615	6.270	532,375	+0.56(+9.81%)
Feb 07, 2024	5.370	5.830	5.305	5.710	536,620	+0.33(+6.13%)
Feb 06, 2024	5.040	5.420	4.960	5.380	339,418	+0.26(+5.08%)
Feb 05, 2024	4.960	5.150	4.900	5.120	216,875	+0.07(+1.39%)
Feb 02, 2024	5.260	5.520	4.920	5.050	376,431	-0.21(-3.99%)
Feb 01, 2024	5.220	5.340	4.940	5.260	772,835	+0.08(+1.54%)
Jan 31, 2024	5.560	5.650	5.170	5.180	467,095	-0.39(-7.00%)
Jan 30, 2024	5.810	5.812	5.320	5.570	351,828	-0.13(-2.28%)
Jan 29, 2024	5.340	5.730	5.220	5.700	321,321	+0.35(+6.54%)
Jan 26, 2024	5.390	5.520	5.200	5.350	353,152	+0.04(+0.75%)
Jan 25, 2024	5.440	5.570	5.230	5.310	348,818	-0.09(-1.67%)
Jan 24, 2024	5.470	5.520	5.260	5.400	638,515	-0.06(-1.10%)
Jan 23, 2024	5.290	5.590	5.210	5.460	620,836	+0.27(+5.20%)
Jan 22, 2024	4.840	5.220	4.825	5.190	793,138	+0.33(+6.79%)
Jan 19, 2024	5.180	5.210	4.850	4.860	831,480	-0.35(-6.72%)
Jan 18, 2024	5.750	5.750	5.110	5.210	668,893	-0.38(-6.80%)
Jan 17, 2024	5.690	5.740	5.480	5.590	875,818	-0.18(-3.12%)
Jan 16, 2024	5.740	5.940	5.560	5.770	663,065	-0.09(-1.54%)
Jan 12, 2024	5.860	6.148	5.810	5.860	570,444	+0.00(+0.00%)
Jan 11, 2024	6.070	6.070	5.730	5.860	441,905	-0.27(-4.40%)
Jan 10, 2024	6.650	7.210	5.990	6.130	1,036,022	-0.62(-9.19%)
Jan 09, 2024	6.580	6.840	6.530	6.750	1,114,670	+0.06(+0.90%)
Jan 08, 2024	6.850	6.904	6.500	6.690	973,147	-0.09(-1.33%)
Jan 05, 2024	6.700	6.910	6.540	6.780	1,219,137	+0.08(+1.19%)
Jan 04, 2024	6.390	6.830	6.320	6.700	331,327	+0.41(+6.52%)
Jan 03, 2024	6.480	6.620	6.260	6.290	255,179	-0.19(-2.93%)
Jan 02, 2024	6.460	6.820	6.320	6.480	888,511	-0.01(-0.15%)
Dec 29, 2023	7.088	7.088	6.480	6.490	263,934	-0.37(-5.39%)
Dec 28, 2023	6.740	7.056	6.670	6.860	488,265	+0.16(+2.39%)
Dec 27, 2023	6.580	6.800	6.480	6.700	389,424	+0.11(+1.67%)
Dec 26, 2023	6.620	7.190	6.440	6.590	581,764	+0.03(+0.46%)
Dec 22, 2023	6.460	6.680	6.320	6.560	403,295	+0.22(+3.47%)
Dec 21, 2023	6.380	6.570	6.230	6.340	275,655	+0.05(+0.79%)
Dec 20, 2023	6.430	6.580	6.210	6.290	329,797	-0.15(-2.33%)
Dec 19, 2023	6.570	6.850	6.320	6.440	281,587	-0.05(-0.77%)
Dec 18, 2023	6.330	6.520	6.220	6.490	417,114	+0.14(+2.20%)
Dec 15, 2023	6.510	6.650	6.080	6.350	591,222	-0.13(-2.01%)
Dec 14, 2023	6.890	6.950	6.460	6.480	632,918	-0.22(-3.28%)
Dec 13, 2023	6.450	6.830	6.420	6.700	522,677	+0.20(+3.08%)
Dec 12, 2023	6.430	6.650	6.220	6.500	275,873	+0.05(+0.78%)
Dec 11, 2023	6.880	6.880	6.050	6.450	418,199	-0.21(-3.15%)
Dec 08, 2023	6.800	6.910	6.450	6.660	438,656	-0.15(-2.20%)
Dec 07, 2023	6.780	7.020	6.500	6.810	668,560	+0.05(+0.74%)
Dec 06, 2023	6.630	7.210	6.330	6.760	796,435	+0.26(+4.00%)
Dec 05, 2023	6.060	6.880	6.010	6.500	701,451	+0.43(+7.08%)
Dec 04, 2023	5.750	6.940	5.660	6.070	2,117,009	+0.85(+16.28%)