Terns Pharmaceuticals Inc (TERN) Historical Stock Data

1.65 ↑0.10 (6.45%)
As of May 27, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, TERN is down -1.90% a day on average. There have been 14 days where Terns Pharmaceuticals Inc closed green and 16 days where TERN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-271.531.65↑$0.12 (7.84%)1.511.661.37M
2022-05-261.541.55↑$0.01 (0.65%)1.531.68380.42K
2022-05-251.521.52↑$0.00 (0.00%)1.461.561M
2022-05-241.531.53↑$0.00 (0.00%)1.531.5526.77K
2022-05-231.551.57↑$0.02 (1.29%)1.531.5847.58K
2022-05-201.641.50↓$0.14 (-8.54%)1.451.64122.54K
2022-05-191.661.62↓$0.04 (-2.41%)1.561.7455.43K
2022-05-181.531.61↑$0.08 (5.23%)1.491.6554.89K
2022-05-171.531.57↑$0.04 (2.61%)1.501.78127.92K
2022-05-161.471.50↑$0.03 (2.04%)1.471.5449.47K
2022-05-131.691.51↓$0.18 (-10.65%)1.511.6932.89K
2022-05-121.491.56↑$0.07 (4.70%)1.491.6849.44K
2022-05-111.611.50↓$0.11 (-6.83%)1.491.61239.85K
2022-05-101.571.62↑$0.05 (3.18%)1.551.67145.63K
2022-05-091.581.55↓$0.03 (-1.90%)1.511.5939.54K
2022-05-061.661.57↓$0.09 (-5.42%)1.551.6765.56K
2022-05-051.711.64↓$0.07 (-4.09%)1.611.7538.59K
2022-05-041.661.73↑$0.07 (4.22%)1.591.7464.05K
2022-05-031.661.64↓$0.02 (-1.20%)1.581.6951.88K
2022-05-021.611.66↑$0.05 (3.11%)1.571.71153.79K
2022-04-291.551.60↑$0.05 (3.23%)1.551.6280.58K
2022-04-281.851.61↓$0.24 (-12.97%)1.501.85380.42K
2022-04-272.101.91↓$0.19 (-9.05%)1.852.1374.87K
2022-04-262.222.10↓$0.12 (-5.41%)2.082.25280.23K
2022-04-252.602.27↓$0.33 (-12.69%)2.082.6099.25K
2022-04-222.182.17↓$0.01 (-0.46%)2.082.2042.36K
2022-04-212.342.22↓$0.12 (-5.13%)2.202.6536.71K
2022-04-202.352.31↓$0.04 (-1.70%)2.262.3754.62K
2022-04-192.302.33↑$0.03 (1.30%)2.282.3743.88K
2022-04-182.492.30↓$0.20 (-7.83%)2.302.4948.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$TERN Yolo

0 Like Report