Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
6.71
+0.22 (3.39%)
Aug 14, 2025, 1:59 PM - Market open
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.43 | 6.65 | 6.43 | 6.57 | - | 1.23% | 136,784 |
| 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% | 1,182,077 |
| 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% | 1,152,476 |
| Jul 24, 2025 | 6.07 | 6.21 | 6.06 | 6.06 | 6.06 | -0.49% | 744,258 |
| Jul 23, 2025 | 6.08 | 6.18 | 5.99 | 6.09 | 6.09 | 1.50% | 689,876 |
| Jul 22, 2025 | 5.64 | 6.03 | 5.55 | 6.00 | 6.00 | 6.38% | 1,135,324 |
| Jul 21, 2025 | 5.59 | 5.72 | 5.54 | 5.64 | 5.64 | - | 1,058,217 |
| Jul 18, 2025 | 5.67 | 5.75 | 5.55 | 5.64 | 5.64 | 0.71% | 1,332,639 |
| Jul 17, 2025 | 5.30 | 5.63 | 5.24 | 5.60 | 5.60 | 6.26% | 1,813,702 |
| Jul 16, 2025 | 5.11 | 5.29 | 5.07 | 5.27 | 5.27 | 4.36% | 830,386 |
| Jul 15, 2025 | 5.15 | 5.18 | 4.96 | 5.05 | 5.05 | -1.17% | 985,654 |
| Jul 14, 2025 | 4.88 | 5.17 | 4.82 | 5.11 | 5.11 | 4.29% | 836,869 |
| Jul 11, 2025 | 4.82 | 4.96 | 4.66 | 4.90 | 4.90 | 0.62% | 720,991 |
| Jul 10, 2025 | 4.92 | 4.97 | 4.69 | 4.87 | 4.87 | -0.41% | 1,085,656 |
| Jul 9, 2025 | 4.60 | 4.93 | 4.60 | 4.89 | 4.89 | 7.95% | 1,454,820 |
| Jul 8, 2025 | 3.99 | 4.57 | 3.95 | 4.53 | 4.53 | 13.25% | 1,419,624 |
| Jul 7, 2025 | 4.30 | 4.32 | 3.98 | 4.00 | 4.00 | -7.41% | 575,722 |
| Jul 3, 2025 | 4.30 | 4.36 | 4.21 | 4.32 | 4.32 | 1.41% | 263,302 |
| Jul 2, 2025 | 3.85 | 4.39 | 3.85 | 4.26 | 4.26 | 10.65% | 887,891 |
| Jul 1, 2025 | 3.90 | 4.09 | 3.67 | 3.85 | 3.85 | 3.22% | 866,254 |
| Jun 30, 2025 | 3.86 | 3.95 | 3.73 | 3.73 | 3.73 | -2.61% | 576,506 |
| Jun 27, 2025 | 3.98 | 4.06 | 3.76 | 3.83 | 3.83 | -4.25% | 1,459,910 |
| Jun 26, 2025 | 4.25 | 4.25 | 3.83 | 4.00 | 4.00 | -1.48% | 822,512 |
| Jun 25, 2025 | 3.79 | 4.08 | 3.66 | 4.06 | 4.06 | 7.12% | 883,605 |
| Jun 24, 2025 | 3.75 | 3.85 | 3.71 | 3.79 | 3.79 | 2.99% | 670,805 |
| Jun 23, 2025 | 3.83 | 3.88 | 3.55 | 3.68 | 3.68 | -5.64% | 981,761 |
| Jun 20, 2025 | 4.03 | 4.09 | 3.87 | 3.90 | 3.90 | -2.50% | 1,063,795 |
| Jun 18, 2025 | 3.90 | 4.12 | 3.89 | 4.00 | 4.00 | 2.56% | 749,439 |
| Jun 17, 2025 | 4.20 | 4.30 | 3.87 | 3.90 | 3.90 | -2.74% | 1,178,832 |
| Jun 16, 2025 | 3.90 | 4.03 | 3.75 | 4.01 | 4.01 | 3.35% | 462,884 |
| Jun 13, 2025 | 3.84 | 3.93 | 3.71 | 3.88 | 3.88 | -1.27% | 998,402 |
| Jun 12, 2025 | 4.09 | 4.10 | 3.87 | 3.93 | 3.93 | -4.15% | 841,337 |
| Jun 11, 2025 | 4.12 | 4.23 | 4.02 | 4.10 | 4.10 | 0.99% | 770,909 |
| Jun 10, 2025 | 3.73 | 4.34 | 3.70 | 4.06 | 4.06 | 9.43% | 2,018,581 |
| Jun 9, 2025 | 3.78 | 3.83 | 3.51 | 3.71 | 3.71 | 0.27% | 1,104,052 |
| Jun 6, 2025 | 3.59 | 3.78 | 3.58 | 3.70 | 3.70 | 4.52% | 843,893 |
| Jun 5, 2025 | 3.51 | 3.62 | 3.37 | 3.54 | 3.54 | 0.85% | 607,280 |
| Jun 4, 2025 | 3.48 | 3.58 | 3.29 | 3.51 | 3.51 | 0.43% | 1,149,774 |