Terns Pharmaceuticals Inc (TERN) Historical Stock Data
5.44 ↑0.15 (2.84%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TERN is down -0.89% a day on average. There have been 15 days where Terns Pharmaceuticals Inc closed green and 15 days where TERN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.39 | 5.44 | ↑$0.05 (0.93%) | 5.21 | 5.57 | 564.42K |
| 2024-05-02 | 5.18 | 5.29 | ↑$0.11 (2.12%) | 5.08 | 5.34 | 497.79K |
| 2024-05-01 | 5.04 | 5.08 | ↑$0.04 (0.79%) | 4.91 | 5.39 | 0.96M |
| 2024-04-30 | 5.20 | 5.05 | ↓$0.15 (-2.88%) | 4.90 | 5.23 | 1.18M |
| 2024-04-29 | 4.93 | 5.10 | ↑$0.17 (3.45%) | 4.93 | 5.23 | 486.84K |
| 2024-04-26 | 4.68 | 4.91 | ↑$0.23 (4.91%) | 4.62 | 4.93 | 495.92K |
| 2024-04-25 | 4.65 | 4.64 | ↓$0.01 (-0.22%) | 4.42 | 4.72 | 597.55K |
| 2024-04-24 | 4.74 | 4.75 | ↑$0.01 (0.21%) | 4.64 | 4.85 | 409.74K |
| 2024-04-23 | 4.82 | 4.69 | ↓$0.13 (-2.70%) | 4.67 | 5.03 | 544.09K |
| 2024-04-22 | 4.57 | 4.82 | ↑$0.25 (5.47%) | 4.48 | 4.85 | 535.36K |
| 2024-04-19 | 4.59 | 4.56 | ↓$0.03 (-0.65%) | 4.32 | 4.65 | 866.47K |
| 2024-04-18 | 4.49 | 4.59 | ↑$0.10 (2.23%) | 4.37 | 4.65 | 693.09K |
| 2024-04-17 | 4.72 | 4.54 | ↓$0.18 (-3.81%) | 4.50 | 4.80 | 759.66K |
| 2024-04-16 | 4.96 | 4.67 | ↓$0.29 (-5.85%) | 4.66 | 4.99 | 656.19K |
| 2024-04-15 | 5.05 | 5.06 | ↑$0.01 (0.20%) | 4.82 | 5.16 | 695.70K |
| 2024-04-12 | 5.22 | 5.14 | ↓$0.08 (-1.53%) | 5.01 | 5.29 | 726.67K |
| 2024-04-11 | 5.49 | 5.22 | ↓$0.27 (-4.92%) | 5.16 | 5.49 | 1.04M |
| 2024-04-10 | 5.35 | 5.25 | ↓$0.10 (-1.87%) | 5.20 | 5.41 | 655.71K |
| 2024-04-09 | 5.48 | 5.54 | ↑$0.06 (1.09%) | 5.41 | 5.79 | 533.79K |
| 2024-04-08 | 5.46 | 5.51 | ↑$0.05 (0.92%) | 5.33 | 5.70 | 847.07K |
| 2024-04-05 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.28 | 5.60 | 0.98M |
| 2024-04-04 | 6.07 | 5.49 | ↓$0.58 (-9.56%) | 5.42 | 6.13 | 1.65M |
| 2024-04-03 | 6.53 | 6.00 | ↓$0.53 (-8.12%) | 5.97 | 6.61 | 1.78M |
| 2024-04-02 | 7.00 | 6.64 | ↓$0.36 (-5.14%) | 6.50 | 7.10 | 0.93M |
| 2024-04-01 | 7.07 | 7.10 | ↑$0.03 (0.42%) | 6.71 | 7.35 | 2.21M |
| 2024-03-28 | 6.20 | 6.56 | ↑$0.36 (5.81%) | 6.16 | 6.75 | 1.23M |
| 2024-03-27 | 6.25 | 6.16 | ↓$0.09 (-1.44%) | 6.15 | 6.41 | 699.08K |
| 2024-03-26 | 6.51 | 6.16 | ↓$0.35 (-5.38%) | 6.14 | 6.64 | 536.61K |
| 2024-03-25 | 6.60 | 6.42 | ↓$0.18 (-2.73%) | 6.40 | 6.82 | 658.88K |
| 2024-03-22 | 6.50 | 6.60 | ↑$0.10 (1.54%) | 6.26 | 6.75 | 380.36K |
Create an account or log in to view more rows.
$TERN good times
$TERN keep it going
$TERN every dip gets bought up.
$TERN It’s that TIME!! To Double down!
$TERN Very bullish action
$TERN what a horse shit show!
$TERN has just been halted from trading due to volatility.
$TERN hows short doing? Keep short pls
we need your money.
$TERN eyeing for a scalp
$TERN you wanna be a successful trader close your trades green