Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Terns Pharmaceuticals Inc | TERN | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.29 |
TERN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.68 | 5.39 | 4.62 | 5.08 | 740,094 | 0.61 | 13.03% |
1 Month | 5.48 | 5.79 | 4.32 | 5.01 | 717,267 | -0.19 | -3.47% |
3 Months | 6.35 | 8.68 | 4.32 | 6.60 | 957,898 | -1.06 | -16.69% |
6 Months | 4.79 | 8.68 | 3.26 | 6.23 | 739,914 | 0.50 | 10.44% |
1 Year | 12.12 | 13.51 | 3.26 | 7.15 | 721,199 | -6.83 | -56.35% |
3 Years | 21.83 | 21.88 | 1.45 | 7.17 | 365,869 | -16.54 | -75.77% |
5 Years | 16.95 | 28.36 | 1.45 | 7.76 | 353,315 | -11.66 | -68.79% |
TERN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 5.29 | 0.21 | 4.13% | 5.18 | 5.34 | 5.08 | 502,744 |
May 01 2024 | 5.08 | 0.03 | 0.59% | 5.04 | 5.39 | 4.91 | 959,786 |
Apr 30 2024 | 5.05 | -0.05 | -0.98% | 5.20 | 5.2341 | 4.895 | 1,249,614 |
Apr 29 2024 | 5.10 | 0.19 | 3.87% | 4.93 | 5.23 | 4.93 | 492,182 |
Apr 26 2024 | 4.91 | 0.27 | 5.82% | 4.68 | 4.93 | 4.62 | 496,146 |
Apr 25 2024 | 4.64 | -0.11 | -2.32% | 4.65 | 4.72 | 4.42 | 597,810 |
Apr 24 2024 | 4.75 | 0.06 | 1.28% | 4.74 | 4.845 | 4.64 | 557,257 |
Apr 23 2024 | 4.69 | -0.13 | -2.70% | 4.82 | 5.0289 | 4.67 | 544,102 |
Apr 22 2024 | 4.82 | 0.26 | 5.70% | 4.57 | 4.85 | 4.4772 | 535,572 |
Apr 19 2024 | 4.56 | -0.03 | -0.65% | 4.59 | 4.6499 | 4.32 | 866,472 |
Apr 18 2024 | 4.59 | 0.05 | 1.10% | 4.49 | 4.65 | 4.3738 | 693,754 |
Apr 17 2024 | 4.54 | -0.13 | -2.78% | 4.72 | 4.80 | 4.50 | 762,894 |
Apr 16 2024 | 4.67 | -0.39 | -7.71% | 4.96 | 4.985 | 4.66 | 656,228 |
Apr 15 2024 | 5.06 | -0.08 | -1.56% | 5.05 | 5.16 | 4.82 | 695,545 |
Apr 12 2024 | 5.14 | -0.08 | -1.53% | 5.22 | 5.2896 | 5.01 | 734,914 |
Apr 11 2024 | 5.22 | -0.03 | -0.57% | 5.49 | 5.49 | 5.16 | 1,042,706 |
Apr 10 2024 | 5.25 | -0.29 | -5.23% | 5.35 | 5.41 | 5.20 | 655,708 |
Apr 09 2024 | 5.54 | 0.03 | 0.54% | 5.48 | 5.79 | 5.41 | 534,020 |
Apr 08 2024 | 5.51 | 0.13 | 2.42% | 5.46 | 5.70 | 5.33 | 854,504 |
Apr 05 2024 | 5.38 | -0.11 | -2.00% | 5.48 | 5.6032 | 5.28 | 983,047 |
Apr 04 2024 | 5.49 | -0.51 | -8.50% | 6.07 | 6.13 | 5.4201 | 1,696,736 |
Apr 03 2024 | 6.00 | -0.64 | -9.64% | 6.53 | 6.61 | 5.971 | 1,781,480 |