Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
29.36
+2.23 (8.22%)
At close: Dec 5, 2025, 4:00 PM EST
29.11
-0.25 (-0.85%)
After-hours: Dec 5, 2025, 7:56 PM EST
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.73 | 30.25 | 27.42 | 29.36 | 29.36 | 8.22% | 6,236,116 |
| Dec 4, 2025 | 27.22 | 28.17 | 26.53 | 27.13 | 27.13 | -1.31% | 3,624,545 |
| Dec 3, 2025 | 25.92 | 27.88 | 25.75 | 27.49 | 27.49 | 6.59% | 3,750,168 |
| Dec 2, 2025 | 27.79 | 27.90 | 25.67 | 25.79 | 25.79 | -6.32% | 2,718,312 |
| Dec 1, 2025 | 27.90 | 28.15 | 26.87 | 27.53 | 27.53 | -2.06% | 2,656,381 |
| Nov 28, 2025 | 28.99 | 29.00 | 28.11 | 28.11 | 28.11 | -2.23% | 1,026,257 |
| Nov 26, 2025 | 29.51 | 29.51 | 28.27 | 28.75 | 28.75 | -2.03% | 1,951,945 |
| Nov 25, 2025 | 28.80 | 29.38 | 27.41 | 29.35 | 29.35 | 4.65% | 4,342,845 |
| Nov 24, 2025 | 27.00 | 28.27 | 26.13 | 28.04 | 28.04 | 6.56% | 3,435,778 |
| Nov 21, 2025 | 25.99 | 26.51 | 25.31 | 26.32 | 26.32 | 0.79% | 2,485,170 |
| Nov 20, 2025 | 27.20 | 28.49 | 26.02 | 26.11 | 26.11 | -3.72% | 3,404,754 |
| Nov 19, 2025 | 27.48 | 28.25 | 26.44 | 27.12 | 27.12 | -1.60% | 4,201,716 |
| Nov 18, 2025 | 25.27 | 27.58 | 25.11 | 27.56 | 27.56 | 7.82% | 5,335,105 |
| Nov 17, 2025 | 22.63 | 26.12 | 22.63 | 25.56 | 25.56 | 13.30% | 8,270,202 |
| Nov 14, 2025 | 20.51 | 23.31 | 20.30 | 22.56 | 22.56 | 8.83% | 3,930,186 |
| Nov 13, 2025 | 20.48 | 21.48 | 20.24 | 20.73 | 20.73 | 2.12% | 2,622,037 |
| Nov 12, 2025 | 20.63 | 21.12 | 19.90 | 20.30 | 20.30 | -1.36% | 2,541,187 |
| Nov 11, 2025 | 18.80 | 21.03 | 18.75 | 20.58 | 20.58 | 7.64% | 3,015,961 |
| Nov 10, 2025 | 18.72 | 19.98 | 18.30 | 19.12 | 19.12 | 3.52% | 3,375,894 |
| Nov 7, 2025 | 18.00 | 18.50 | 17.39 | 18.47 | 18.47 | 1.21% | 3,463,567 |
| Nov 6, 2025 | 17.81 | 18.41 | 17.39 | 18.25 | 18.25 | 0.33% | 2,748,679 |
| Nov 5, 2025 | 17.16 | 18.60 | 16.83 | 18.19 | 18.19 | 4.36% | 4,380,431 |
| Nov 4, 2025 | 15.50 | 18.75 | 15.50 | 17.43 | 17.43 | 24.23% | 14,162,583 |
| Nov 3, 2025 | 14.05 | 16.27 | 12.77 | 14.03 | 14.03 | 69.85% | 33,971,798 |
| Oct 31, 2025 | 8.08 | 8.35 | 8.06 | 8.26 | 8.26 | 1.23% | 1,030,044 |
| Oct 30, 2025 | 7.91 | 8.59 | 7.87 | 8.16 | 8.16 | 1.75% | 2,067,284 |
| Oct 29, 2025 | 8.58 | 8.58 | 7.88 | 8.02 | 8.02 | -6.64% | 3,109,017 |
| Oct 28, 2025 | 8.03 | 8.87 | 7.78 | 8.59 | 8.59 | 6.58% | 2,089,159 |
| Oct 27, 2025 | 7.85 | 8.17 | 7.65 | 8.06 | 8.06 | 3.73% | 1,605,807 |
| Oct 24, 2025 | 7.41 | 7.86 | 7.12 | 7.77 | 7.77 | 3.60% | 1,843,201 |
| Oct 23, 2025 | 7.72 | 8.77 | 7.47 | 7.50 | 7.50 | -7.86% | 2,044,830 |
| Oct 22, 2025 | 7.14 | 8.24 | 6.99 | 8.14 | 8.14 | 0.25% | 4,249,658 |
| Oct 21, 2025 | 8.63 | 8.63 | 7.90 | 8.12 | 8.12 | -5.80% | 3,234,976 |
| Oct 20, 2025 | 8.53 | 8.74 | 8.44 | 8.62 | 8.62 | 2.50% | 664,766 |
| Oct 17, 2025 | 8.44 | 8.74 | 8.22 | 8.41 | 8.41 | -2.32% | 787,096 |
| Oct 16, 2025 | 8.61 | 9.03 | 8.55 | 8.61 | 8.61 | 1.29% | 837,078 |
| Oct 15, 2025 | 8.24 | 8.62 | 8.13 | 8.50 | 8.50 | 5.20% | 1,477,408 |
| Oct 14, 2025 | 8.08 | 8.20 | 7.91 | 8.08 | 8.08 | -1.46% | 845,162 |
| Oct 13, 2025 | 8.16 | 8.34 | 8.07 | 8.20 | 8.20 | 0.61% | 1,312,252 |
| Oct 10, 2025 | 8.58 | 8.62 | 8.08 | 8.15 | 8.15 | -4.12% | 953,316 |
| Oct 9, 2025 | 8.29 | 8.54 | 8.29 | 8.50 | 8.50 | 2.91% | 3,329,229 |
| Oct 8, 2025 | 8.04 | 8.42 | 7.98 | 8.26 | 8.26 | 3.38% | 760,428 |
| Oct 7, 2025 | 8.40 | 8.44 | 7.98 | 7.99 | 7.99 | -5.22% | 1,255,631 |
| Oct 6, 2025 | 8.54 | 8.78 | 8.21 | 8.43 | 8.43 | 2.43% | 1,943,644 |
| Oct 3, 2025 | 8.01 | 8.32 | 8.01 | 8.23 | 8.23 | 2.49% | 854,057 |
| 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% | 1,169,292 |
| 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 |