Terns Pharmaceuticals Inc (NQ: TERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)