Terns Pharmaceuticals Inc... (TERN)
NASDAQ: TERN
· Real-Time Price · USD
6.76
-0.29 (-4.11%)
At close: Aug 18, 2025, 3:59 PM
6.90
2.00%
After-hours: Aug 18, 2025, 06:04 PM EDT
TERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.05 | 7.16 | 6.73 | 6.76 | 6.76 | -4.11% | 998,618 |
| Aug 15, 2025 | 6.77 | 7.12 | 6.72 | 7.05 | 7.05 | 4.14% | 1,852,380 |
| Aug 14, 2025 | 6.43 | 6.85 | 6.43 | 6.77 | 6.77 | 4.31% | 1,209,455 |
| Aug 13, 2025 | 6.60 | 6.82 | 6.45 | 6.49 | 6.49 | -0.61% | 1,263,628 |
| Aug 12, 2025 | 6.35 | 6.70 | 6.35 | 6.53 | 6.53 | 3.65% | 1,365,312 |
| Aug 11, 2025 | 6.09 | 6.34 | 6.01 | 6.30 | 6.30 | 3.62% | 965,437 |
| Aug 8, 2025 | 5.67 | 6.20 | 5.64 | 6.08 | 6.08 | 7.80% | 799,001 |
| Aug 7, 2025 | 5.71 | 5.92 | 5.34 | 5.64 | 5.64 | -0.53% | 1,182,100 |
| Aug 6, 2025 | 5.98 | 6.34 | 5.54 | 5.67 | 5.67 | -6.74% | 1,729,698 |
| Aug 5, 2025 | 5.77 | 6.16 | 5.63 | 6.08 | 6.08 | 5.74% | 951,718 |
| Aug 4, 2025 | 5.55 | 5.89 | 5.40 | 5.75 | 5.75 | 5.12% | 1,345,316 |
| Aug 1, 2025 | 5.69 | 5.82 | 5.42 | 5.47 | 5.47 | -6.17% | 1,266,757 |
| Jul 31, 2025 | 5.83 | 5.96 | 5.76 | 5.83 | 5.83 | -1.35% | 755,102 |
| Jul 30, 2025 | 5.84 | 6.10 | 5.75 | 5.91 | 5.91 | 2.78% | 861,236 |
| Jul 29, 2025 | 5.98 | 5.98 | 5.57 | 5.75 | 5.75 | -3.36% | 990,021 |
| Jul 28, 2025 | 6.09 | 6.11 | 5.86 | 5.95 | 5.95 | -1.65% | 847,829 |
| Jul 25, 2025 | 6.04 | 6.06 | 5.75 | 6.05 | 6.05 | -0.17% | 1,152,500 |
| Jul 24, 2025 | 6.07 | 6.21 | 6.06 | 6.06 | 6.06 | -0.49% | 744,300 |
| Jul 23, 2025 | 6.08 | 6.18 | 5.99 | 6.09 | 6.09 | 1.50% | 689,900 |
| Jul 22, 2025 | 5.64 | 6.03 | 5.55 | 6.00 | 6.00 | 6.38% | 1,135,324 |