Terns Pharmaceuticals Inc Historical Data - 430 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Terns Pharmaceuticals Inc (430)
Terns Pharmaceuticals Inc (430) Historical

Terns Pharmaceuticals Inc (430)

3.92

-0.10

(-2.49%)

Closed February 20 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	1.55440414508	3.86	4.04	3.76	1536	3.91472742	DE
4	-0.28	-6.66666666667	4.2	4.46	3.76	792	4.07371528	DE
12	-2.03	-34.1176470588	5.95	6.8	3.76	1247	5.512866	DE
26	-3.28	-45.5555555556	7.2	10.199999	3.76	1241	6.67901818	DE
52	-3.21	-45.0210378682	7.13	10.199999	3.76	1391	6.19870982	DE
156	-1.11	-22.0675944334	5.03	10.199999	3.5	1303	6.15696803	DE
260	-1.11	-22.0675944334	5.03	10.199999	3.5	1303	6.15696803	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740086820	4.0199999	0.1	2.55	3.96	4.04	3.96	1288
1740000420	3.92	-0.02	-0.51	3.92	4	3.92	122
1739914020	3.94	0.02	0.51	3.92	4.0199999	3.92	1980
1739827620	3.92	0.02	0.51	3.92	3.92	3.84	443
1739568420	3.9	-0.46	-10.55	3.86	3.9	3.76	3600
1739482020	4.36	0	0.00	4.36	4.36	4.36	0
1739395620	4.36	0	0.00	4.36	4.36	4.36	0
1739309220	4.36	-0.1	-2.24	4.36	4.36	4.36	25
1739222820	4.46	0	0.00	4.46	4.46	4.46	0
1738963620	4.46	0.02	0.45	4.46	4.46	4.46	335
1738877220	4.44	0	0.00	4.44	4.44	4.44	0
1738790820	4.44	0.14	3.26	4.4	4.44	4.4	508
1738704420	4.3	0	0.00	4.22	4.3	4.22	1000
1738618020	4.3	-0.04	-0.92	4.3	4.3	4.3	60
1738358820	4.34	0.26	6.37	4.34	4.34	4.34	825
1738272420	4.08	-0.22	-5.12	4.08	4.08	4.08	100
1738186020	4.3	0	0.00	4.3	4.3	4.3	0
1738099620	4.3	0.1	2.38	4.3	4.3	4.3	300
1738013220	4.2	-0.12	-2.78	4.2	4.2	4.2	1000
1737754020	4.32	0	0.00	4.32	4.32	4.32	0
1737667620	4.32	0	0.00	4.32	4.32	4.32	0
1737581220	4.32	-0.14	-3.14	4.36	4.36	4.32	1876
1737494820	4.46	0.14	3.24	4.46	4.46	4.46	1000
1737408420	4.32	-0.14	-3.14	4.32	4.32	4.32	200
1737149220	4.46	-0.04	-0.89	4.44	4.46	4.44	300
1737062820	4.5	0.02	0.45	4.5	4.5	4.5	1
1736976420	4.48	-0.14	-3.03	4.48	4.48	4.48	3
1736890020	4.62	0	0.00	4.62	4.62	4.62	0
1736803620	4.62	-0.53	-10.29	4.96	4.96	4.62	540
1736544420	5.15	0	0.00	5.15	5.15	5.15	0
1736458020	5.15	0	0.00	5.15	5.15	5.15	0
1736371620	5.15	-0.45	-8.04	5.15	5.15	5.15	1000
1736285220	5.6	0	0.00	5.6	5.6	5.6	0
1736198820	5.6	0.15	2.75	5.7	5.7	5.6	1172
1735939620	5.45	0	0.00	5.45	5.45	5.45	0
1735853220	5.45	0	0.00	5.45	5.45	5.45	700
1735594020	5.45	-0.25	-4.39	5.55	5.55	5.45	555
1735334820	5.7	0.1	1.79	5.65	5.7	5.65	2132
1734989220	5.6	-0.45	-7.44	5.6	5.6	5.6	200
1734730020	6.05	0	0.00	6.05	6.05	6.05	0
1734643620	6.05	0	0.00	6.05	6.05	6.05	0
1734557220	6.05	-0.45	-6.92	6.05	6.05	6.05	100
1734470820	6.5	-0.15	-2.26	6.5	6.5	6.5	174
1734384420	6.65	0.3	4.72	6.65	6.65	6.65	72
1734125220	6.35	0.2	3.25	6.35	6.35	6.35	9760
1734038820	6.15	-0.4	-6.11	6.15	6.15	6.15	1630
1733952420	6.55	0	0.00	6.55	6.55	6.55	0
1733866020	6.55	0.3	4.80	6.4	6.8	6.4	4585
1733779620	6.25	0.3	5.04	6.25	6.25	6.25	50
1733520420	5.95	-0.4	-6.30	6.15	6.15	5.95	1750
1733434020	6.35	0.35	5.83	6.4	6.4	6.35	1190
1733347620	6	0	0.00	6	6	6	0
1733261220	6	0.15	2.56	6.15	6.15	6	4602
1733174820	5.85	0	0.00	5.85	5.85	5.85	0
1732915620	5.85	0.15	2.63	5.95	5.95	5.85	2265
1732829220	5.7	0	0.00	5.7	5.7	5.7	0
1732742820	5.7	0.1	1.79	5.7	5.7	5.7	1177
1732656420	5.6	0	0.00	5.6	5.6	5.6	0
1732570020	5.6	0.4	7.69	5.6	5.6	5.6	300
1732310820	5.2	0	0.00	5.2	5.2	5.2	0
1732224420	5.2	-0.35	-6.31	5.3499999	5.3499999	5.2	663

Terns Pharmaceuticals

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions