Terns Pharmaceuticals Inc (NQ: TERN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.700	5.050	4.670	5.030	848,391	+0.33(+7.02%)
Sep 28, 2023	4.930	4.930	4.600	4.700	358,674	-0.10(-2.08%)
Sep 27, 2023	5.130	5.165	4.760	4.800	553,611	-0.33(-6.43%)
Sep 26, 2023	5.110	5.390	5.060	5.130	687,350	+0.00(+0.00%)
Sep 25, 2023	5.160	5.150	5.020	5.130	467,806	-0.04(-0.77%)
Sep 22, 2023	5.310	5.390	5.090	5.170	2,096,941	-0.14(-2.64%)
Sep 21, 2023	5.040	5.490	4.950	5.310	613,589	+0.19(+3.71%)
Sep 20, 2023	5.260	5.315	5.040	5.120	447,334	-0.13(-2.48%)
Sep 19, 2023	5.250	5.320	5.180	5.250	299,436	+0.00(+0.00%)
Sep 18, 2023	5.130	5.300	4.980	5.250	363,794	+0.13(+2.54%)
Sep 15, 2023	5.210	5.250	5.020	5.120	636,915	-0.04(-0.78%)
Sep 14, 2023	5.150	5.310	5.060	5.160	501,972	+0.04(+0.78%)
Sep 13, 2023	5.290	5.320	5.110	5.120	319,852	-0.14(-2.66%)
Sep 12, 2023	5.400	5.470	5.230	5.260	233,469	-0.18(-3.31%)
Sep 11, 2023	5.620	5.650	5.410	5.440	214,788	-0.16(-2.86%)
Sep 08, 2023	5.250	5.630	5.200	5.600	295,566	+0.37(+7.07%)
Sep 07, 2023	5.100	5.320	5.010	5.230	331,769	+0.10(+1.95%)
Sep 06, 2023	5.310	5.310	5.050	5.130	929,506	-0.15(-2.84%)
Sep 05, 2023	5.370	5.420	5.250	5.280	278,886	-0.09(-1.68%)
Sep 01, 2023	5.300	5.390	5.280	5.370	290,164	+0.10(+1.90%)
Aug 31, 2023	5.500	5.510	5.225	5.270	411,906	-0.21(-3.83%)
Aug 30, 2023	5.480	5.580	5.400	5.480	228,188	-0.02(-0.36%)
Aug 29, 2023	5.600	5.650	5.485	5.500	183,391	-0.12(-2.14%)
Aug 28, 2023	5.660	5.730	5.500	5.620	183,852	-0.01(-0.18%)
Aug 25, 2023	5.560	5.680	5.405	5.630	376,554	+0.06(+1.08%)
Aug 24, 2023	5.500	5.670	5.330	5.570	607,512	+0.07(+1.27%)
Aug 23, 2023	5.580	5.800	5.480	5.500	377,286	-0.03(-0.54%)
Aug 22, 2023	5.510	5.605	5.490	5.530	302,588	+0.04(+0.73%)
Aug 21, 2023	5.620	5.650	5.440	5.490	425,435	-0.09(-1.61%)
Aug 18, 2023	5.400	5.710	5.290	5.580	1,095,450	+0.09(+1.64%)
Aug 17, 2023	5.700	5.760	5.470	5.490	893,041	-0.20(-3.51%)
Aug 16, 2023	6.170	6.180	5.510	5.690	435,247	-0.52(-8.37%)
Aug 15, 2023	6.200	6.315	5.910	6.210	1,393,927	-0.01(-0.16%)
Aug 14, 2023	6.690	6.690	6.210	6.220	567,360	-0.49(-7.30%)
Aug 11, 2023	6.320	6.840	6.280	6.710	660,506	+0.35(+5.50%)
Aug 10, 2023	5.950	6.640	5.570	6.360	1,131,548	+0.33(+5.47%)
Aug 09, 2023	7.100	7.500	5.690	6.030	2,243,080	-0.96(-13.73%)
Aug 08, 2023	6.760	7.070	6.690	6.990	683,692	+0.33(+4.95%)
Aug 07, 2023	6.840	6.865	6.355	6.660	495,177	-0.06(-0.89%)
Aug 04, 2023	7.080	7.100	6.518	6.720	968,346	-0.49(-6.80%)
Aug 03, 2023	7.170	7.430	7.030	7.210	473,883	+0.00(+0.00%)
Aug 02, 2023	7.090	7.220	6.980	7.210	280,729	+0.03(+0.42%)
Aug 01, 2023	7.210	7.260	6.870	7.180	538,584	-0.04(-0.55%)
Jul 31, 2023	7.060	7.300	6.790	7.220	990,056	+0.26(+3.74%)
Jul 28, 2023	6.900	7.120	6.750	6.960	588,004	+0.11(+1.61%)
Jul 27, 2023	7.090	7.230	6.800	6.850	525,406	-0.19(-2.70%)
Jul 26, 2023	6.880	7.090	6.750	7.040	673,398	+0.16(+2.33%)
Jul 25, 2023	7.260	7.500	6.760	6.880	671,935	-0.42(-5.75%)
Jul 24, 2023	7.890	8.025	7.140	7.300	540,201	-0.57(-7.24%)
Jul 21, 2023	8.060	8.240	7.827	7.870	469,355	-0.16(-1.99%)
Jul 20, 2023	8.120	8.435	7.934	8.030	873,090	-0.11(-1.35%)
Jul 19, 2023	7.800	8.170	7.680	8.140	547,031	+0.40(+5.17%)
Jul 18, 2023	8.010	8.220	7.660	7.740	650,614	-0.26(-3.25%)
Jul 17, 2023	8.220	8.460	8.000	8.000	372,243	-0.15(-1.84%)
Jul 14, 2023	8.260	8.350	7.850	8.150	602,680	-0.03(-0.37%)
Jul 13, 2023	8.110	8.300	8.000	8.180	307,823	+0.15(+1.87%)
Jul 12, 2023	8.300	8.525	7.950	8.030	1,233,378	-0.25(-3.02%)
Jul 11, 2023	8.340	8.380	8.050	8.280	531,370	-0.08(-0.96%)
Jul 10, 2023	8.210	8.525	8.070	8.360	482,679	+0.14(+1.70%)
Jul 07, 2023	8.280	8.500	7.930	8.220	482,932	-0.04(-0.48%)
Jul 06, 2023	8.390	8.390	7.960	8.260	825,249	-0.29(-3.39%)
Jul 05, 2023	8.250	8.620	8.080	8.550	673,829	+0.28(+3.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.