Terns Pharmaceuticals Inc (TERN) Historical Stock Data
5.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TERN is down -1.06% a day on average. There have been 14 days where Terns Pharmaceuticals Inc closed green and 16 days where TERN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 5.93 | 5.80 | ↓$0.13 (-2.19%) | 5.69 | 5.93 | 434.44K |
| 2024-12-23 | 5.84 | 5.93 | ↑$0.09 (1.54%) | 5.70 | 5.98 | 1.19M |
| 2024-12-20 | 5.90 | 5.86 | ↓$0.04 (-0.68%) | 5.79 | 6.13 | 4.75M |
| 2024-12-19 | 5.82 | 6.05 | ↑$0.23 (3.95%) | 5.46 | 6.06 | 3.24M |
| 2024-12-18 | 6.66 | 5.76 | ↓$0.90 (-13.51%) | 5.70 | 6.70 | 3.29M |
| 2024-12-17 | 6.96 | 6.80 | ↓$0.16 (-2.30%) | 6.79 | 7.11 | 1.34M |
| 2024-12-16 | 6.75 | 6.98 | ↑$0.23 (3.41%) | 6.71 | 7.14 | 1.62M |
| 2024-12-13 | 6.69 | 6.73 | ↑$0.04 (0.60%) | 6.54 | 6.89 | 2.11M |
| 2024-12-12 | 6.60 | 6.59 | ↓$0.01 (-0.15%) | 6.41 | 6.97 | 1.56M |
| 2024-12-11 | 6.92 | 6.70 | ↓$0.22 (-3.18%) | 6.56 | 6.93 | 1.01M |
| 2024-12-10 | 6.85 | 6.92 | ↑$0.07 (1.02%) | 6.82 | 7.24 | 2.05M |
| 2024-12-09 | 6.54 | 6.58 | ↑$0.04 (0.61%) | 6.44 | 6.73 | 866.20K |
| 2024-12-06 | 6.43 | 6.55 | ↑$0.12 (1.87%) | 6.15 | 6.57 | 1.66M |
| 2024-12-05 | 7.15 | 6.44 | ↓$0.71 (-9.93%) | 6.43 | 7.15 | 2.25M |
| 2024-12-04 | 6.46 | 7.08 | ↑$0.62 (9.60%) | 6.38 | 7.46 | 5.08M |
| 2024-12-03 | 6.33 | 6.36 | ↑$0.03 (0.47%) | 6.19 | 6.58 | 2.54M |
| 2024-12-02 | 6.20 | 6.15 | ↓$0.05 (-0.81%) | 5.97 | 6.36 | 1.66M |
| 2024-11-29 | 6.36 | 6.24 | ↓$0.12 (-1.89%) | 6.03 | 6.39 | 702.99K |
| 2024-11-27 | 5.97 | 6.34 | ↑$0.37 (6.20%) | 5.82 | 6.37 | 1.96M |
| 2024-11-26 | 5.85 | 5.88 | ↑$0.03 (0.51%) | 5.74 | 6.03 | 2.77M |
| 2024-11-25 | 5.95 | 5.79 | ↓$0.16 (-2.69%) | 5.71 | 5.96 | 1.03M |
| 2024-11-22 | 5.71 | 5.79 | ↑$0.08 (1.40%) | 5.54 | 5.84 | 1.01M |
| 2024-11-21 | 5.56 | 5.71 | ↑$0.15 (2.70%) | 5.46 | 5.79 | 1.58M |
| 2024-11-20 | 5.88 | 5.60 | ↓$0.28 (-4.76%) | 5.56 | 5.92 | 1.24M |
| 2024-11-19 | 5.72 | 5.91 | ↑$0.19 (3.32%) | 5.64 | 5.98 | 1.46M |
| 2024-11-18 | 6.21 | 5.70 | ↓$0.51 (-8.21%) | 5.57 | 6.21 | 2.02M |
| 2024-11-15 | 6.51 | 6.17 | ↓$0.34 (-5.22%) | 5.88 | 6.51 | 1.69M |
| 2024-11-14 | 6.81 | 6.55 | ↓$0.26 (-3.82%) | 6.45 | 6.92 | 847.49K |
| 2024-11-13 | 7.33 | 6.78 | ↓$0.55 (-7.50%) | 6.66 | 7.53 | 1.73M |
| 2024-11-12 | 7.33 | 7.17 | ↓$0.16 (-2.18%) | 6.95 | 7.47 | 1.14M |
Create an account or log in to view more rows.
$TERN Burn burn burn
$TERN just fucking go already jeesh
$TERN Buying again tomorrow.
$TERN soon
$TERN Burn burn burn
$TERN Bull trap
$TERN good times
$TERN keep it going
$TERN every dip gets bought up.
$TERN It’s that TIME!! To Double down!