Terns Pharmaceuticals Inc (TERN) Historical Stock Data
5.79 ↑0.08 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TERN is down -1.04% a day on average. There have been 13 days where Terns Pharmaceuticals Inc closed green and 17 days where TERN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 7.42 | 7.46 | ↑$0.04 (0.54%) | 7.36 | 7.63 | 1.49M |
| 2024-11-08 | 7.09 | 7.30 | ↑$0.21 (2.96%) | 7.02 | 7.47 | 1.18M |
| 2024-11-07 | 7.33 | 7.06 | ↓$0.27 (-3.68%) | 6.99 | 7.34 | 894.72K |
| 2024-11-06 | 7.35 | 7.24 | ↓$0.11 (-1.50%) | 7.19 | 7.49 | 0.92M |
| 2024-11-05 | 7.03 | 7.17 | ↑$0.14 (1.99%) | 6.94 | 7.22 | 806.82K |
| 2024-11-04 | 6.83 | 7.10 | ↑$0.27 (3.95%) | 6.70 | 7.35 | 1.20M |
| 2024-11-01 | 6.91 | 6.94 | ↑$0.03 (0.43%) | 6.79 | 7.10 | 893.82K |
| 2024-10-31 | 7.04 | 6.86 | ↓$0.18 (-2.56%) | 6.68 | 7.04 | 1.23M |
| 2024-10-30 | 6.81 | 6.89 | ↑$0.08 (1.17%) | 6.49 | 7.17 | 1.54M |
| 2024-10-29 | 6.50 | 6.88 | ↑$0.38 (5.85%) | 6.40 | 6.89 | 1.30M |
| 2024-10-28 | 6.75 | 6.51 | ↓$0.24 (-3.56%) | 6.49 | 6.88 | 1.90M |
| 2024-10-25 | 6.77 | 6.67 | ↓$0.10 (-1.48%) | 6.65 | 6.94 | 1.55M |
| 2024-10-24 | 7.00 | 6.75 | ↓$0.25 (-3.57%) | 6.72 | 7.17 | 1.76M |
| 2024-10-23 | 7.48 | 6.99 | ↓$0.49 (-6.55%) | 6.99 | 7.51 | 1.46M |
| 2024-10-22 | 7.19 | 7.50 | ↑$0.31 (4.31%) | 7.19 | 7.59 | 897.68K |
| 2024-10-21 | 7.36 | 7.24 | ↓$0.12 (-1.63%) | 7.19 | 7.47 | 1.04M |
| 2024-10-18 | 7.52 | 7.41 | ↓$0.11 (-1.46%) | 7.36 | 7.73 | 1.12M |
| 2024-10-17 | 7.61 | 7.50 | ↓$0.11 (-1.45%) | 7.46 | 7.76 | 1.10M |
| 2024-10-16 | 7.65 | 7.65 | ↑$0.00 (0.00%) | 7.57 | 7.84 | 700.50K |
| 2024-10-15 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.40 | 7.69 | 0.91M |
| 2024-10-14 | 7.67 | 7.62 | ↓$0.05 (-0.65%) | 7.54 | 7.87 | 1.31M |
Create an account or log in to view more rows.
$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!
$TERN Very bullish action