Terns Pharmaceuticals, Inc. - Common Stock (TERN)
5.6400
-0.0300 (-0.53%)
NASDAQ · Last Trade: Aug 8th, 2:21 AM EDT
Historical Prices For Terns Pharmaceuticals, Inc. - Common Stock (TERN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/07/2025 | 5.71 | 5.92 | 5.34 | 5.64 | 1,182,077 | 5.64 |
| 8/06/2025 | 5.98 | 6.34 | 5.54 | 5.67 | 1,729,596 | 5.67 |
| 8/05/2025 | 5.77 | 6.16 | 5.63 | 6.08 | 951,318 | 6.08 |
| 8/04/2025 | 5.55 | 5.88 | 5.40 | 5.75 | 1,345,316 | 5.75 |
| 8/01/2025 | 5.69 | 5.82 | 5.42 | 5.47 | 1,266,757 | 5.47 |
| 7/31/2025 | 5.83 | 5.96 | 5.76 | 5.83 | 754,949 | 5.83 |
| 7/30/2025 | 5.84 | 6.10 | 5.75 | 5.91 | 860,536 | 5.91 |
| 7/29/2025 | 5.98 | 5.98 | 5.57 | 5.75 | 990,018 | 5.75 |
| 7/28/2025 | 6.09 | 6.11 | 5.86 | 5.95 | 847,819 | 5.95 |
| 7/25/2025 | 6.04 | 6.06 | 5.75 | 6.05 | 1,152,476 | 6.05 |
| 7/24/2025 | 6.07 | 6.21 | 6.05 | 6.06 | 744,258 | 6.06 |
| 7/23/2025 | 6.08 | 6.18 | 5.99 | 6.09 | 689,876 | 6.09 |
| 7/22/2025 | 5.64 | 6.03 | 5.55 | 6.00 | 1,135,323 | 6.00 |
| 7/21/2025 | 5.59 | 5.72 | 5.54 | 5.64 | 1,057,217 | 5.64 |
| 7/18/2025 | 5.67 | 5.75 | 5.55 | 5.64 | 1,332,639 | 5.64 |
| 7/17/2025 | 5.30 | 5.63 | 5.24 | 5.60 | 1,813,593 | 5.60 |
| 7/16/2025 | 5.11 | 5.29 | 5.07 | 5.27 | 830,366 | 5.27 |
| 7/15/2025 | 5.15 | 5.18 | 4.96 | 5.05 | 985,654 | 5.05 |
| 7/14/2025 | 4.88 | 5.17 | 4.82 | 5.11 | 836,869 | 5.11 |
| 7/11/2025 | 4.82 | 4.96 | 4.66 | 4.90 | 720,991 | 4.90 |
| 7/10/2025 | 4.92 | 4.97 | 4.69 | 4.87 | 1,085,530 | 4.87 |
| 7/09/2025 | 4.60 | 4.92 | 4.60 | 4.89 | 1,452,820 | 4.89 |
| 7/08/2025 | 3.99 | 4.57 | 3.95 | 4.53 | 1,419,529 | 4.53 |
| 7/07/2025 | 4.30 | 4.32 | 3.98 | 4.00 | 575,713 | 4.00 |
| 7/03/2025 | 4.30 | 4.36 | 4.21 | 4.32 | 263,302 | 4.32 |
| 7/02/2025 | 3.85 | 4.39 | 3.85 | 4.26 | 887,890 | 4.26 |
| 7/01/2025 | 3.90 | 4.09 | 3.67 | 3.85 | 866,254 | 3.85 |
| 6/30/2025 | 3.86 | 3.95 | 3.73 | 3.73 | 575,624 | 3.73 |
| 6/27/2025 | 3.98 | 4.06 | 3.75 | 3.83 | 1,459,910 | 3.83 |
| 6/26/2025 | 4.25 | 4.25 | 3.83 | 4.00 | 822,152 | 4.00 |
| 6/25/2025 | 3.79 | 4.08 | 3.66 | 4.06 | 875,080 | 4.06 |
| 6/24/2025 | 3.75 | 3.85 | 3.71 | 3.79 | 670,794 | 3.79 |
| 6/23/2025 | 3.83 | 3.88 | 3.55 | 3.68 | 981,345 | 3.68 |
| 6/20/2025 | 4.03 | 4.09 | 3.87 | 3.90 | 1,063,795 | 3.90 |
| 6/18/2025 | 3.90 | 4.12 | 3.89 | 4.00 | 749,439 | 4.00 |
| 6/17/2025 | 4.20 | 4.30 | 3.87 | 3.90 | 1,178,832 | 3.90 |
| 6/16/2025 | 3.90 | 4.03 | 3.75 | 4.01 | 462,854 | 4.01 |
| 6/13/2025 | 3.84 | 3.92 | 3.71 | 3.88 | 998,402 | 3.88 |
| 6/12/2025 | 4.09 | 4.10 | 3.87 | 3.93 | 841,295 | 3.93 |
| 6/11/2025 | 4.12 | 4.23 | 4.02 | 4.10 | 770,759 | 4.10 |
| 6/10/2025 | 3.73 | 4.34 | 3.70 | 4.06 | 2,018,551 | 4.06 |
| 6/09/2025 | 3.78 | 3.83 | 3.50 | 3.71 | 1,104,052 | 3.71 |
| 6/06/2025 | 3.59 | 3.78 | 3.58 | 3.70 | 843,893 | 3.70 |
| 6/05/2025 | 3.51 | 3.62 | 3.37 | 3.54 | 607,280 | 3.54 |
| 6/04/2025 | 3.48 | 3.58 | 3.29 | 3.51 | 1,149,749 | 3.51 |
| 6/03/2025 | 3.27 | 3.60 | 3.27 | 3.50 | 986,576 | 3.50 |
| 6/02/2025 | 3.15 | 3.34 | 3.06 | 3.28 | 690,264 | 3.28 |
| 5/30/2025 | 3.08 | 3.17 | 3.01 | 3.11 | 730,860 | 3.11 |
| 5/29/2025 | 3.07 | 3.17 | 3.06 | 3.10 | 516,070 | 3.10 |
| 5/28/2025 | 3.02 | 3.17 | 3.00 | 3.06 | 482,884 | 3.06 |
| 5/27/2025 | 3.06 | 3.08 | 2.98 | 3.01 | 527,217 | 3.01 |
| 5/23/2025 | 2.84 | 3.04 | 2.84 | 3.02 | 544,582 | 3.02 |
| 5/22/2025 | 2.98 | 3.02 | 2.92 | 2.94 | 494,729 | 2.94 |
| 5/21/2025 | 3.08 | 3.14 | 2.94 | 3.00 | 487,037 | 3.00 |
| 5/20/2025 | 3.15 | 3.22 | 3.03 | 3.15 | 681,804 | 3.15 |
| 5/19/2025 | 2.82 | 3.16 | 2.82 | 3.15 | 844,440 | 3.15 |
| 5/16/2025 | 2.79 | 2.94 | 2.75 | 2.88 | 748,798 | 2.88 |
| 5/15/2025 | 2.74 | 2.79 | 2.65 | 2.79 | 552,756 | 2.79 |
| 5/14/2025 | 2.89 | 2.98 | 2.73 | 2.78 | 866,510 | 2.78 |
| 5/13/2025 | 3.02 | 3.05 | 2.90 | 2.90 | 771,286 | 2.90 |
| 5/12/2025 | 3.13 | 3.27 | 2.96 | 3.02 | 841,210 | 3.02 |
| 5/09/2025 | 3.04 | 3.40 | 3.02 | 3.04 | 905,020 | 3.04 |
| 5/08/2025 | 3.03 | 3.11 | 2.93 | 3.00 | 628,297 | 3.00 |