Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
3.830
-0.170 (-4.25%)
At close: Jun 27, 2025, 4:00 PM
3.810
-0.020 (-0.52%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.98 | 4.06 | 3.76 | 3.83 | 3.83 | -4.25% | 1,459,832 |
| 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 |
| Jun 3, 2025 | 3.27 | 3.60 | 3.27 | 3.50 | 3.50 | 6.55% | 986,576 |
| Jun 2, 2025 | 3.15 | 3.34 | 3.07 | 3.28 | 3.28 | 5.47% | 690,264 |
| May 30, 2025 | 3.08 | 3.17 | 3.01 | 3.11 | 3.11 | 0.32% | 730,860 |
| May 29, 2025 | 3.07 | 3.17 | 3.06 | 3.10 | 3.10 | 1.31% | 516,074 |
| May 28, 2025 | 3.02 | 3.17 | 3.00 | 3.06 | 3.06 | 1.66% | 482,884 |
| May 27, 2025 | 3.06 | 3.08 | 2.98 | 3.01 | 3.01 | -0.33% | 527,217 |
| May 23, 2025 | 2.84 | 3.04 | 2.84 | 3.02 | 3.02 | 2.72% | 544,582 |
| May 22, 2025 | 2.98 | 3.03 | 2.92 | 2.94 | 2.94 | -1.84% | 494,729 |
| May 21, 2025 | 3.08 | 3.14 | 2.94 | 3.00 | 3.00 | -4.92% | 487,037 |
| May 20, 2025 | 3.15 | 3.22 | 3.03 | 3.15 | 3.15 | - | 681,804 |
| May 19, 2025 | 2.82 | 3.16 | 2.82 | 3.15 | 3.15 | 9.38% | 844,452 |
| May 16, 2025 | 2.79 | 2.94 | 2.75 | 2.88 | 2.88 | 3.23% | 748,798 |
| May 15, 2025 | 2.74 | 2.79 | 2.66 | 2.79 | 2.79 | 0.36% | 552,756 |
| May 14, 2025 | 2.89 | 2.98 | 2.73 | 2.78 | 2.78 | -4.14% | 866,622 |
| May 13, 2025 | 3.02 | 3.05 | 2.90 | 2.90 | 2.90 | -3.97% | 771,313 |
| May 12, 2025 | 3.13 | 3.27 | 2.96 | 3.02 | 3.02 | -0.66% | 841,210 |
| 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 |