Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Terns Pharmaceuticals Inc
(NQ:
TERN
)
8.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
8.500
8.610
8.220
8.540
1,067,750
+0.05(+0.65%)
Jul 19, 2024
8.750
8.831
8.343
8.485
898,511
-0.21(-2.36%)
Jul 18, 2024
9.550
9.630
8.510
8.690
1,158,031
-0.95(-9.85%)
Jul 17, 2024
8.750
9.790
8.260
9.640
2,347,778
-0.06(-0.62%)
Jul 16, 2024
9.750
10.03
9.560
9.700
1,187,048
-0.29(-2.90%)
Jul 15, 2024
9.470
10.02
9.440
9.990
1,550,010
+0.68(+7.30%)
Jul 12, 2024
8.500
9.470
8.420
9.310
1,779,506
+0.97(+11.63%)
Jul 11, 2024
7.700
9.160
7.650
8.340
3,407,003
+1.04(+14.25%)
Jul 10, 2024
7.450
7.590
7.120
7.300
1,257,485
-0.15(-2.01%)
Jul 09, 2024
7.530
7.630
7.320
7.450
920,898
-0.08(-1.06%)
Jul 08, 2024
6.910
7.530
6.860
7.530
1,234,377
+0.72(+10.57%)
Jul 05, 2024
6.830
7.010
6.630
6.810
487,467
-0.05(-0.73%)
Jul 03, 2024
6.690
7.040
6.570
6.860
320,585
+0.14(+2.08%)
Jul 02, 2024
6.850
6.850
6.490
6.720
1,323,676
-0.13(-1.90%)
Jul 01, 2024
6.810
7.050
6.520
6.850
772,709
+0.04(+0.59%)
Jun 28, 2024
7.150
7.200
6.680
6.810
5,482,980
-0.30(-4.22%)
Jun 27, 2024
6.670
7.120
6.560
7.110
1,186,489
+0.44(+6.60%)
Jun 26, 2024
7.250
7.250
6.380
6.670
1,485,019
-0.58(-8.00%)
Jun 25, 2024
7.470
7.760
7.220
7.250
852,852
-0.27(-3.59%)
Jun 24, 2024
7.350
8.000
7.310
7.520
1,751,099
+0.29(+4.01%)
Jun 21, 2024
7.010
7.310
6.850
7.230
1,061,825
+0.25(+3.58%)
Jun 20, 2024
7.340
7.340
6.920
6.980
719,297
-0.39(-5.29%)
Jun 18, 2024
7.960
7.970
7.110
7.370
1,403,936
-0.59(-7.41%)
Jun 17, 2024
8.200
8.280
7.900
7.960
1,073,117
-0.24(-2.93%)
Jun 14, 2024
8.010
8.410
7.980
8.200
1,747,817
+0.22(+2.76%)
Jun 13, 2024
7.440
8.415
7.360
7.980
2,645,344
+0.59(+7.98%)
Jun 12, 2024
7.530
7.600
7.200
7.390
1,175,557
+0.06(+0.82%)
Jun 11, 2024
6.910
7.480
6.790
7.330
913,640
+0.34(+4.86%)
Jun 10, 2024
7.170
7.170
6.850
6.990
911,833
-0.16(-2.24%)
Jun 07, 2024
7.140
7.539
7.060
7.150
817,324
-0.13(-1.79%)
Jun 06, 2024
6.780
7.694
6.721
7.280
2,142,505
+0.41(+5.97%)
Jun 05, 2024
6.000
7.230
6.000
6.870
2,833,623
+0.99(+16.84%)
Jun 04, 2024
6.100
6.100
5.720
5.880
1,330,791
-0.13(-2.16%)
Jun 03, 2024
6.150
6.371
5.870
6.010
780,665
+0.00(+0.00%)
May 31, 2024
7.100
7.100
5.715
6.010
2,099,119
-1.01(-14.39%)
May 30, 2024
6.800
7.060
6.660
7.020
657,550
+0.27(+4.00%)
May 29, 2024
6.190
6.800
6.080
6.750
1,158,513
+0.43(+6.80%)
May 28, 2024
6.090
6.440
5.980
6.320
804,606
+0.32(+5.33%)
May 24, 2024
5.900
6.050
5.800
6.000
440,985
+0.14(+2.39%)
May 23, 2024
5.930
6.140
5.640
5.860
684,036
-0.07(-1.18%)
May 22, 2024
6.100
6.250
5.890
5.930
365,578
-0.19(-3.10%)
May 21, 2024
6.270
6.359
5.980
6.120
868,505
-0.13(-2.08%)
May 20, 2024
5.920
6.280
5.750
6.250
630,103
+0.35(+5.93%)
May 17, 2024
6.120
6.120
5.850
5.900
382,495
-0.24(-3.91%)
May 16, 2024
5.980
6.330
5.860
6.140
774,422
+0.15(+2.50%)
May 15, 2024
6.180
6.190
5.690
5.990
911,061
+0.00(+0.00%)
May 14, 2024
6.000
6.120
5.880
5.990
862,125
+0.10(+1.70%)
May 13, 2024
5.750
6.170
5.620
5.890
953,597
+0.33(+5.94%)
May 10, 2024
5.860
5.980
5.470
5.560
568,611
-0.30(-5.12%)
May 09, 2024
5.740
5.960
5.435
5.860
1,945,879
-0.19(-3.14%)
May 08, 2024
5.700
6.120
5.590
6.050
758,316
+0.29(+5.03%)
May 07, 2024
5.830
5.950
5.627
5.760
803,181
-0.03(-0.52%)
May 06, 2024
5.470
5.810
5.470
5.790
476,743
+0.35(+6.43%)
May 03, 2024
5.390
5.570
5.210
5.440
564,419
+0.15(+2.84%)
May 02, 2024
5.180
5.340
5.080
5.290
502,744
+0.21(+4.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.