Terns Pharmaceuticals (TERN)
NASDAQ:TERN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
52.84
53.19
52.78
53.17
53.17
+0.59%
19,687,631
5.80
Mar 25, 2026
52.63
52.98
52.59
52.86
52.86
+5.72%
81,312,078
38.29
Mar 24, 2026
49.22
50.37
48.14
50.00
50.00
+0.79%
2,544,471
1.20
Mar 23, 2026
48.52
50.89
47.62
49.61
49.61
+2.42%
3,605,060
1.71
Mar 20, 2026
48.52
50.00
47.87
48.44
48.44
-1.26%
4,861,886
2.33
Mar 19, 2026
47.26
49.53
46.75
49.06
49.06
+2.68%
3,611,673
1.70
Mar 18, 2026
45.72
48.14
45.05
47.78
47.78
+2.82%
3,153,438
1.49
Mar 17, 2026
46.32
46.98
45.36
46.47
46.47
+0.87%
2,345,271
1.10
Mar 16, 2026
47.30
47.98
45.99
46.07
46.07
-0.97%
2,195,913
1.00
Mar 13, 2026
45.50
47.80
44.75
46.52
46.52
+5.15%
4,241,177
1.90
Mar 12, 2026
45.37
45.37
43.64
44.24
44.24
-5.43%
2,311,132
1.01
Mar 11, 2026
44.35
46.79
44.35
46.78
46.78
+3.29%
1,659,562
0.68
Mar 10, 2026
44.68
47.12
43.57
45.29
45.29
+2.26%
2,219,195
0.87
Mar 09, 2026
42.54
44.38
41.70
44.29
44.29
+3.43%
1,545,256
0.56
Mar 06, 2026
40.66
43.90
40.25
42.82
42.82
+1.95%
2,032,546
0.72
Mar 05, 2026
41.59
43.20
40.32
42.00
42.00
-1.25%
1,454,024
0.51
Mar 04, 2026
42.05
43.00
41.58
42.53
42.53
+2.46%
1,971,448
0.69
Mar 03, 2026
41.00
42.18
38.82
41.51
41.51
-1.24%
2,044,060
0.71
Mar 02, 2026
41.00
42.88
40.52
42.03
42.03
-0.21%
1,783,056
0.62
Feb 27, 2026
40.40
42.24
39.93
42.12
42.12
+2.93%
3,853,534
1.35
Feb 26, 2026
41.44
41.58
39.38
40.92
40.92
-1.11%
2,087,516
0.73
Feb 25, 2026
41.15
42.13
40.84
41.38
41.38
-0.17%
2,266,315
0.79
Feb 24, 2026
40.88
41.52
39.83
41.45
41.45
+1.44%
1,715,292
0.59
Feb 23, 2026
39.13
41.52
38.77
40.86
40.86
+4.15%
1,389,822
0.47
Feb 20, 2026
39.28
39.99
38.77
39.23
39.23
-0.56%
1,263,502
0.43
Feb 19, 2026
39.19
39.93
37.81
39.45
39.45
+0.25%
1,545,505
0.51
Feb 18, 2026
39.94
40.87
39.01
39.35
39.35
-0.58%
1,324,632
0.43
Feb 17, 2026
37.91
40.47
37.40
39.58
39.58
+4.74%
2,939,569
0.93
Feb 16, 2026
37.78
38.80
37.04
37.79
37.79
0.00%
0
0.00
Feb 13, 2026
37.78
38.80
37.04
37.79
37.79
+0.11%
828,404
0.26
Feb 12, 2026
39.14
39.54
37.63
37.75
37.75
-2.30%
1,575,312
0.48
Feb 11, 2026
38.67
39.60
37.02
38.64
38.64
+1.74%
1,677,964
0.51
Feb 10, 2026
37.75
38.63
37.30
38.19
38.19
+0.55%
1,535,332
0.46
Feb 09, 2026
39.42
39.50
36.19
37.98
37.98
+0.56%
1,261,915
0.38
Feb 06, 2026
35.45
38.03
35.45
37.77
37.77
+6.88%
1,755,158
0.52
Feb 05, 2026
35.88
38.00
34.99
35.34
35.34
-2.00%
1,575,377
0.46
Feb 04, 2026
38.16
38.67
35.54
36.06
36.06
-6.39%
4,217,693
1.18
Feb 03, 2026
37.00
38.97
36.42
38.52
38.52
+4.62%
3,628,738
0.90
Feb 02, 2026
34.76
37.03
34.62
36.82
36.82
+6.42%
1,565,598
0.39
Jan 30, 2026
34.18
35.97
33.53
34.60
34.60
+1.17%
2,865,833
0.71
Jan 29, 2026
34.26
34.89
34.01
34.20
34.20
-0.18%
2,293,597
0.57
Jan 28, 2026
34.92
35.40
34.10
34.26
34.26
-2.37%
2,225,931
0.55
Jan 27, 2026
34.40
35.46
34.40
35.09
35.09
+1.86%
1,248,350
0.31
Jan 26, 2026
34.44
35.01
33.60
34.45
34.45
+0.35%
1,417,801
0.35
Jan 23, 2026
35.91
36.46
34.26
34.33
34.33
-4.56%
2,170,967
0.54
Jan 22, 2026
36.47
37.00
35.40
35.97
35.97
-1.88%
2,033,936
0.50
Jan 21, 2026
36.49
37.93
35.93
36.66
36.66
+0.22%
1,531,564
0.37
Jan 20, 2026
35.52
37.27
35.36
36.58
36.58
-0.05%
1,354,792
0.33
Jan 19, 2026
36.91
38.25
36.43
36.60
36.60
0.00%
0
0.00
Jan 16, 2026
36.91
38.25
36.43
36.60
36.60
-1.03%
1,918,863
0.47
Rows: