Education
About Us
Working with TipRanks
Follow Us
Terns Pharmaceuticals (TERN)
NASDAQ:TERN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 01, 2025
27.90
28.15
26.87
27.53
27.53
-2.06%
2,656,526
0.98
Nov 28, 2025
28.99
29.00
28.11
28.11
28.11
-2.23%
1,027,032
0.38
Nov 26, 2025
29.51
29.51
28.27
28.75
28.75
-2.03%
1,952,277
0.73
Nov 25, 2025
28.80
29.38
27.41
29.35
29.34
+4.65%
4,345,524
1.65
Nov 24, 2025
27.00
28.27
26.13
28.04
28.04
+6.56%
3,441,962
1.33
Nov 21, 2025
25.99
26.51
25.31
26.32
26.32
+0.79%
2,486,562
0.97
Nov 20, 2025
27.20
28.49
26.02
26.11
26.11
-3.72%
3,405,306
1.35
Nov 19, 2025
27.48
28.25
26.44
27.12
27.12
-1.60%
4,201,716
1.69
Nov 18, 2025
25.27
27.58
25.11
27.56
27.56
+7.82%
5,335,105
2.21
Nov 17, 2025
22.63
26.12
22.63
25.56
25.56
+13.30%
8,270,202
3.60
Nov 14, 2025
20.51
23.31
20.30
22.56
22.56
+8.83%
3,930,186
1.74
Nov 13, 2025
20.48
21.48
20.24
20.73
20.73
+2.12%
2,622,037
1.17
Nov 12, 2025
20.63
21.12
19.90
20.30
20.30
-1.36%
2,541,187
1.14
Nov 11, 2025
18.80
21.03
18.75
20.58
20.58
+7.64%
3,015,961
1.37
Nov 10, 2025
18.72
19.98
18.30
19.12
19.12
+3.52%
3,375,894
1.56
Nov 07, 2025
18.00
18.50
17.39
18.47
18.47
+1.21%
3,463,567
1.63
Nov 06, 2025
17.81
18.41
17.39
18.25
18.25
+0.33%
2,748,679
1.31
Nov 05, 2025
17.16
18.60
16.83
18.19
18.19
+4.36%
4,380,431
2.14
Nov 04, 2025
15.50
18.75
15.50
17.43
17.43
+24.23%
14,162,580
7.68
Nov 03, 2025
14.05
16.27
12.77
14.03
14.03
+69.85%
33,971,801
25.72
Oct 31, 2025
8.08
8.35
8.06
8.26
8.26
+1.23%
1,029,589
0.78
Oct 30, 2025
7.91
8.59
7.87
8.16
8.16
+1.75%
2,067,284
1.57
Oct 29, 2025
8.58
8.58
7.88
8.02
8.02
-6.64%
3,109,002
2.44
Oct 28, 2025
8.03
8.87
7.78
8.59
8.59
+6.58%
2,087,598
1.66
Oct 27, 2025
7.85
8.17
7.65
8.06
8.06
+3.73%
1,605,657
1.29
Oct 24, 2025
7.41
7.86
7.12
7.77
7.77
+3.60%
1,843,201
1.50
Oct 23, 2025
7.72
8.77
7.47
7.50
7.50
-7.86%
2,044,830
1.68
Oct 22, 2025
7.14
8.24
6.99
8.14
8.14
+0.25%
4,249,658
3.66
Oct 21, 2025
8.63
8.63
7.90
8.12
8.12
-5.80%
3,234,976
2.89
Oct 20, 2025
8.53
8.74
8.44
8.62
8.62
+2.50%
664,766
0.59
Oct 17, 2025
8.44
8.74
8.22
8.41
8.41
-2.32%
787,096
0.70
Oct 16, 2025
8.61
9.03
8.55
8.61
8.61
+1.29%
837,078
0.73
Oct 15, 2025
8.24
8.62
8.13
8.50
8.50
+5.20%
1,477,408
1.29
Oct 14, 2025
8.08
8.20
7.91
8.08
8.08
-1.46%
845,162
0.74
Oct 13, 2025
8.16
8.34
8.07
8.20
8.20
+0.61%
1,312,252
1.15
Oct 10, 2025
8.58
8.62
8.08
8.15
8.15
-4.12%
953,316
0.84
Oct 09, 2025
8.29
8.54
8.29
8.50
8.50
+2.91%
3,329,229
3.04
Oct 08, 2025
8.04
8.42
7.98
8.26
8.26
+3.38%
760,428
0.69
Oct 07, 2025
8.40
8.44
7.98
7.99
7.99
-5.22%
1,255,631
1.14
Oct 06, 2025
8.54
8.78
8.21
8.43
8.43
+2.43%
1,943,644
1.77
Oct 03, 2025
8.01
8.32
8.01
8.23
8.23
+2.49%
854,057
0.78
Oct 02, 2025
7.80
8.05
7.73
8.03
8.03
+2.82%
660,220
0.61
Oct 01, 2025
7.52
8.09
7.45
7.81
7.81
+3.99%
1,169,292
1.08
Sep 30, 2025
7.78
7.90
7.50
7.51
7.51
-3.59%
1,469,306
1.37
Sep 29, 2025
7.66
7.87
7.57
7.79
7.79
+1.96%
777,511
0.73
Sep 26, 2025
7.48
7.81
7.42
7.64
7.64
+2.69%
1,141,842
1.06
Sep 25, 2025
7.68
7.81
7.35
7.44
7.44
-5.46%
854,714
0.80
Sep 24, 2025
7.56
8.00
7.56
7.87
7.87
+4.79%
781,221
0.73
Sep 23, 2025
7.59
7.79
7.47
7.51
7.51
-0.40%
683,115
0.64
Sep 22, 2025
7.49
7.64
7.25
7.54
7.54
+0.13%
813,077
0.75
Rows: