Terns Pharmaceuticals Inc... (TERN)
NASDAQ: TERN
· Real-Time Price · USD
8.23
0.20 (2.49%)
At close: Oct 03, 2025, 3:59 PM
8.39
1.94%
After-hours: Oct 03, 2025, 07:55 PM EDT
TERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.01 | 8.32 | 8.01 | 8.23 | 8.23 | 2.49% | 849,109 |
| Oct 2, 2025 | 7.80 | 8.05 | 7.73 | 8.03 | 8.03 | 2.82% | 660,220 |
| Oct 1, 2025 | 7.52 | 8.09 | 7.45 | 7.81 | 7.81 | 3.99% | 1,169,300 |
| Sep 30, 2025 | 7.78 | 7.90 | 7.50 | 7.51 | 7.51 | -3.59% | 1,469,306 |
| Sep 29, 2025 | 7.66 | 7.87 | 7.57 | 7.79 | 7.79 | 1.96% | 777,511 |
| Sep 26, 2025 | 7.48 | 7.81 | 7.42 | 7.64 | 7.64 | 2.69% | 1,141,842 |
| Sep 25, 2025 | 7.68 | 7.81 | 7.35 | 7.44 | 7.44 | -5.46% | 854,714 |
| Sep 24, 2025 | 7.56 | 8.00 | 7.56 | 7.87 | 7.87 | 4.79% | 781,221 |
| Sep 23, 2025 | 7.59 | 7.79 | 7.47 | 7.51 | 7.51 | -0.40% | 683,115 |
| Sep 22, 2025 | 7.49 | 7.64 | 7.25 | 7.54 | 7.54 | 0.13% | 813,100 |
| Sep 19, 2025 | 8.16 | 8.17 | 7.52 | 7.53 | 7.53 | -7.95% | 1,793,000 |
| Sep 18, 2025 | 7.46 | 8.22 | 7.46 | 8.18 | 8.18 | 10.54% | 843,261 |
| Sep 17, 2025 | 7.59 | 7.75 | 7.37 | 7.40 | 7.40 | 1.37% | 811,700 |
| Sep 16, 2025 | 7.15 | 7.63 | 7.14 | 7.30 | 7.30 | 2.38% | 808,906 |
| Sep 15, 2025 | 7.21 | 7.28 | 7.01 | 7.13 | 7.13 | -1.38% | 842,600 |
| Sep 12, 2025 | 7.43 | 7.48 | 7.15 | 7.23 | 7.23 | -2.82% | 1,872,405 |
| Sep 11, 2025 | 7.49 | 7.67 | 7.30 | 7.44 | 7.44 | -0.40% | 1,210,717 |
| Sep 10, 2025 | 7.58 | 7.60 | 7.31 | 7.47 | 7.47 | -1.06% | 928,100 |
| Sep 9, 2025 | 7.30 | 7.57 | 7.27 | 7.55 | 7.55 | 3.71% | 1,500,000 |
| Sep 8, 2025 | 7.22 | 7.40 | 6.99 | 7.28 | 7.28 | 0.83% | 1,014,100 |
Page 1 of 59