Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
3.020
-0.020 (-0.66%)
At close: May 12, 2025, 4:00 PM
3.020
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.17 | 3.17 | 2.96 | 3.01 | - | -0.99% | 841,078 |
| May 9, 2025 | 3.04 | 3.40 | 3.02 | 3.04 | 3.04 | 1.33% | 905,020 |
| May 8, 2025 | 3.03 | 3.11 | 2.93 | 3.00 | 3.00 | -0.83% | 628,807 |
| May 7, 2025 | 3.02 | 3.15 | 2.97 | 3.03 | 3.03 | 0.50% | 602,119 |
| May 6, 2025 | 3.23 | 3.29 | 2.96 | 3.01 | 3.01 | -8.79% | 997,284 |
| May 5, 2025 | 3.45 | 3.48 | 3.29 | 3.30 | 3.30 | -5.71% | 843,812 |
| May 2, 2025 | 3.61 | 3.62 | 3.37 | 3.50 | 3.50 | -1.69% | 1,707,606 |
| May 1, 2025 | 3.32 | 3.58 | 3.32 | 3.56 | 3.56 | 7.88% | 1,238,412 |
| Apr 30, 2025 | 3.06 | 3.32 | 3.04 | 3.30 | 3.30 | 6.11% | 1,023,443 |
| Apr 29, 2025 | 2.91 | 3.24 | 2.86 | 3.11 | 3.11 | 5.78% | 1,087,447 |
| Apr 28, 2025 | 2.91 | 3.06 | 2.87 | 2.94 | 2.94 | 0.68% | 507,957 |
| Apr 25, 2025 | 3.02 | 3.06 | 2.84 | 2.92 | 2.92 | -4.26% | 806,225 |
| Apr 24, 2025 | 2.88 | 3.10 | 2.81 | 3.05 | 3.05 | 5.90% | 1,109,612 |
| Apr 23, 2025 | 2.86 | 3.06 | 2.85 | 2.88 | 2.88 | 2.86% | 932,192 |
| Apr 22, 2025 | 2.77 | 2.85 | 2.67 | 2.80 | 2.80 | 3.32% | 1,656,237 |
| Apr 21, 2025 | 2.37 | 2.88 | 2.37 | 2.71 | 2.71 | 12.92% | 1,735,315 |
| Apr 17, 2025 | 2.23 | 2.44 | 2.23 | 2.40 | 2.40 | 7.14% | 891,657 |
| Apr 16, 2025 | 2.38 | 2.38 | 2.22 | 2.24 | 2.24 | -6.67% | 980,734 |
| Apr 15, 2025 | 2.31 | 2.43 | 2.24 | 2.40 | 2.40 | 3.90% | 1,114,528 |
| Apr 14, 2025 | 2.22 | 2.35 | 2.14 | 2.31 | 2.31 | 7.94% | 1,110,091 |
| Apr 11, 2025 | 2.11 | 2.21 | 2.04 | 2.14 | 2.14 | - | 1,046,269 |
| Apr 10, 2025 | 2.23 | 2.41 | 2.06 | 2.14 | 2.14 | -6.96% | 1,117,961 |
| Apr 9, 2025 | 2.00 | 2.43 | 1.94 | 2.30 | 2.30 | 12.20% | 2,186,514 |
| Apr 8, 2025 | 2.11 | 2.30 | 1.99 | 2.05 | 2.05 | 2.50% | 1,199,008 |
| Apr 7, 2025 | 2.00 | 2.09 | 1.87 | 2.00 | 2.00 | -4.76% | 1,983,456 |
| Apr 4, 2025 | 2.24 | 2.29 | 2.08 | 2.10 | 2.10 | -9.87% | 1,442,440 |
| Apr 3, 2025 | 2.38 | 2.51 | 2.32 | 2.33 | 2.33 | -6.43% | 1,837,279 |
| Apr 2, 2025 | 2.50 | 2.68 | 2.46 | 2.49 | 2.49 | -2.73% | 2,102,514 |
| Apr 1, 2025 | 2.75 | 2.79 | 2.56 | 2.56 | 2.56 | -7.25% | 2,352,911 |
| Mar 31, 2025 | 2.82 | 2.88 | 2.75 | 2.76 | 2.76 | -5.48% | 1,065,674 |
| Mar 28, 2025 | 3.10 | 3.11 | 2.90 | 2.92 | 2.92 | -6.41% | 555,610 |
| Mar 27, 2025 | 3.10 | 3.17 | 3.09 | 3.12 | 3.12 | 0.65% | 543,289 |
| Mar 26, 2025 | 3.32 | 3.35 | 3.07 | 3.10 | 3.10 | -6.63% | 874,461 |
| Mar 25, 2025 | 3.48 | 3.53 | 3.27 | 3.32 | 3.32 | -5.41% | 804,187 |
| Mar 24, 2025 | 3.39 | 3.54 | 3.39 | 3.51 | 3.51 | 4.78% | 992,494 |
| Mar 21, 2025 | 3.16 | 3.72 | 3.16 | 3.35 | 3.35 | 6.69% | 1,792,886 |
| Mar 20, 2025 | 3.12 | 3.23 | 3.09 | 3.14 | 3.14 | -0.63% | 673,036 |
| Mar 19, 2025 | 3.15 | 3.25 | 3.09 | 3.16 | 3.16 | - | 591,239 |
| Mar 18, 2025 | 3.18 | 3.24 | 3.13 | 3.16 | 3.16 | -2.77% | 605,168 |
| Mar 17, 2025 | 3.17 | 3.30 | 3.08 | 3.25 | 3.25 | 2.20% | 1,071,559 |
| Mar 14, 2025 | 3.49 | 3.50 | 3.16 | 3.18 | 3.18 | -7.83% | 1,745,549 |
| Mar 13, 2025 | 3.65 | 3.70 | 3.44 | 3.45 | 3.45 | -5.74% | 812,509 |
| Mar 12, 2025 | 3.50 | 3.66 | 3.45 | 3.66 | 3.66 | 5.17% | 928,635 |
| Mar 11, 2025 | 3.34 | 3.52 | 3.24 | 3.48 | 3.48 | 3.57% | 1,464,589 |
| Mar 10, 2025 | 3.45 | 3.58 | 3.30 | 3.36 | 3.36 | -3.72% | 840,353 |
| Mar 7, 2025 | 3.60 | 3.67 | 3.48 | 3.49 | 3.49 | -3.86% | 689,101 |
| Mar 6, 2025 | 3.56 | 3.67 | 3.52 | 3.63 | 3.63 | - | 669,884 |
| Mar 5, 2025 | 3.51 | 3.68 | 3.49 | 3.63 | 3.63 | 3.42% | 992,049 |
| Mar 4, 2025 | 3.32 | 3.54 | 3.27 | 3.51 | 3.51 | 3.54% | 909,551 |
| Mar 3, 2025 | 3.72 | 3.77 | 3.31 | 3.39 | 3.39 | -8.13% | 1,420,909 |