Terns Pharmaceuticals (TERN)
NASDAQ:TERN
Want to see TERN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 04, 2026
52.97
52.98
52.94
52.95
52.95
+0.04%
6,347,046
1.14
May 01, 2026
52.96
52.96
52.93
52.93
52.93
0.00%
2,751,160
0.49
Apr 30, 2026
52.95
52.95
52.92
52.93
52.93
+0.02%
1,782,566
0.32
Apr 29, 2026
52.95
52.96
52.92
52.92
52.92
-0.04%
1,828,110
0.33
Apr 28, 2026
52.95
52.97
52.92
52.94
52.94
-0.02%
4,291,397
0.77
Apr 27, 2026
52.89
52.96
52.89
52.95
52.95
+0.11%
4,195,642
0.76
Apr 24, 2026
52.88
52.92
52.86
52.89
52.89
+0.11%
3,222,495
0.59
Apr 23, 2026
52.83
52.86
52.79
52.83
52.83
-0.02%
2,587,553
0.47
Apr 22, 2026
52.83
52.85
52.78
52.84
52.84
-0.04%
2,702,191
0.49
Apr 21, 2026
52.71
52.87
52.71
52.86
52.86
+0.23%
6,219,205
1.15
Apr 20, 2026
52.66
52.74
52.65
52.74
52.74
+0.17%
4,152,964
0.77
Apr 17, 2026
52.72
52.72
52.61
52.65
52.65
-0.08%
6,389,310
1.21
Apr 16, 2026
52.73
52.75
52.66
52.69
52.69
-0.04%
4,775,818
0.92
Apr 15, 2026
52.69
52.76
52.67
52.71
52.71
+0.06%
4,386,063
0.85
Apr 14, 2026
52.67
52.69
52.60
52.68
52.68
+0.13%
4,681,803
0.91
Apr 13, 2026
52.70
52.75
52.60
52.61
52.61
-0.04%
6,738,998
1.32
Apr 10, 2026
52.64
52.67
52.60
52.63
52.63
+0.13%
4,977,717
0.99
Apr 09, 2026
52.65
52.67
52.56
52.56
52.56
-0.19%
11,827,470
2.42
Apr 08, 2026
52.63
52.71
52.55
52.66
52.66
+0.08%
12,993,960
2.74
Apr 07, 2026
52.73
52.74
52.42
52.62
52.62
-0.30%
29,378,740
6.79
Apr 06, 2026
52.73
52.82
52.70
52.78
52.78
+0.11%
6,133,246
1.44
Apr 03, 2026
52.76
52.77
52.65
52.72
52.72
0.00%
0
0.00
Apr 02, 2026
52.76
52.77
52.65
52.72
52.72
-0.13%
10,851,350
2.60
Apr 01, 2026
52.82
52.84
52.72
52.79
52.79
+0.13%
8,359,462
2.06
Mar 31, 2026
52.82
52.89
52.69
52.72
52.72
-0.30%
12,806,200
3.32
Mar 30, 2026
52.93
52.96
52.83
52.88
52.88
-0.08%
7,802,855
2.07
Mar 27, 2026
53.04
53.08
52.91
52.92
52.92
-0.47%
7,922,216
2.16
Mar 26, 2026
52.84
53.19
52.78
53.17
53.17
+0.59%
19,687,631
5.83
Mar 25, 2026
52.63
52.98
52.59
52.86
52.86
+5.72%
81,312,078
38.68
Mar 24, 2026
49.22
50.37
48.14
50.00
50.00
+0.79%
2,544,471
1.23
Mar 23, 2026
48.52
50.89
47.62
49.61
49.61
+2.42%
3,605,060
1.78
Mar 20, 2026
48.52
50.00
47.87
48.44
48.44
-1.26%
4,861,886
2.44
Mar 19, 2026
47.26
49.53
46.75
49.06
49.06
+2.68%
3,611,673
1.83
Mar 18, 2026
45.72
48.14
45.05
47.78
47.78
+2.82%
3,153,438
1.59
Mar 17, 2026
46.32
46.98
45.36
46.47
46.47
+0.87%
2,345,271
1.15
Mar 16, 2026
47.30
47.98
45.99
46.07
46.07
-0.97%
2,195,913
1.07
Mar 13, 2026
45.50
47.80
44.75
46.52
46.52
+5.15%
4,241,177
2.08
Mar 12, 2026
45.37
45.37
43.64
44.24
44.24
-5.43%
2,311,132
1.11
Mar 11, 2026
44.35
46.79
44.35
46.78
46.78
+3.29%
1,659,562
0.77
Mar 10, 2026
44.68
47.12
43.57
45.29
45.29
+2.26%
2,219,195
1.00
Mar 09, 2026
42.54
44.38
41.70
44.29
44.29
+3.43%
1,545,256
0.65
Mar 06, 2026
40.66
43.90
40.25
42.82
42.82
+1.95%
2,032,546
0.81
Mar 05, 2026
41.59
43.20
40.32
42.00
42.00
-1.25%
1,454,024
0.54
Mar 04, 2026
42.05
43.00
41.58
42.53
42.53
+2.46%
1,971,448
0.72
Mar 03, 2026
41.00
42.18
38.82
41.51
41.51
-1.24%
2,044,060
0.73
Mar 02, 2026
41.00
42.88
40.52
42.03
42.03
-0.21%
1,783,056
0.63
Feb 27, 2026
40.40
42.24
39.93
42.12
42.12
+2.93%
3,853,534
1.38
Feb 26, 2026
41.44
41.58
39.38
40.92
40.92
-1.11%
2,087,516
0.74
Feb 25, 2026
41.15
42.13
40.84
41.38
41.38
-0.17%
2,266,315
0.81
Feb 24, 2026
40.88
41.52
39.83
41.45
41.45
+1.44%
1,715,292
0.62
Rows: