Terns Pharmaceuticals, Inc. - Common Stock (TERN)
7.4900
-0.0100 (-0.13%)
NASDAQ · Last Trade: Oct 24th, 2:52 PM EDT
Historical Prices For Terns Pharmaceuticals, Inc. - Common Stock (TERN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.72 | 8.77 | 7.47 | 7.50 | 2,044,829 | 7.50 |
| 10/22/2025 | 7.14 | 8.23 | 6.99 | 8.14 | 4,249,607 | 8.14 |
| 10/21/2025 | 8.63 | 8.63 | 7.90 | 8.12 | 3,210,011 | 8.12 |
| 10/20/2025 | 8.53 | 8.74 | 8.44 | 8.62 | 664,766 | 8.62 |
| 10/17/2025 | 8.44 | 8.74 | 8.22 | 8.41 | 787,096 | 8.41 |
| 10/16/2025 | 8.61 | 9.03 | 8.55 | 8.61 | 835,971 | 8.61 |
| 10/15/2025 | 8.24 | 8.62 | 8.13 | 8.50 | 1,477,403 | 8.50 |
| 10/14/2025 | 8.08 | 8.20 | 7.91 | 8.08 | 845,162 | 8.08 |
| 10/13/2025 | 8.16 | 8.34 | 8.07 | 8.20 | 1,311,752 | 8.20 |
| 10/10/2025 | 8.58 | 8.62 | 8.08 | 8.15 | 953,316 | 8.15 |
| 10/09/2025 | 8.29 | 8.54 | 8.29 | 8.50 | 3,329,229 | 8.50 |
| 10/08/2025 | 8.04 | 8.42 | 7.98 | 8.26 | 760,428 | 8.26 |
| 10/07/2025 | 8.40 | 8.44 | 7.98 | 7.99 | 1,255,631 | 7.99 |
| 10/06/2025 | 8.54 | 8.78 | 8.21 | 8.43 | 1,943,644 | 8.43 |
| 10/03/2025 | 8.01 | 8.32 | 8.01 | 8.23 | 854,057 | 8.23 |
| 10/02/2025 | 7.80 | 8.05 | 7.73 | 8.03 | 660,220 | 8.03 |
| 10/01/2025 | 7.52 | 8.09 | 7.45 | 7.81 | 1,169,292 | 7.81 |
| 9/30/2025 | 7.78 | 7.90 | 7.50 | 7.51 | 1,469,276 | 7.51 |
| 9/29/2025 | 7.66 | 7.87 | 7.57 | 7.79 | 777,511 | 7.79 |
| 9/26/2025 | 7.48 | 7.80 | 7.42 | 7.64 | 1,155,225 | 7.64 |
| 9/25/2025 | 7.68 | 7.81 | 7.35 | 7.44 | 854,714 | 7.44 |
| 9/24/2025 | 7.56 | 8.00 | 7.56 | 7.87 | 781,202 | 7.87 |
| 9/23/2025 | 7.59 | 7.79 | 7.47 | 7.51 | 683,115 | 7.51 |
| 9/22/2025 | 7.49 | 7.64 | 7.25 | 7.54 | 813,075 | 7.54 |
| 9/19/2025 | 8.16 | 8.17 | 7.52 | 7.53 | 1,792,983 | 7.53 |
| 9/18/2025 | 7.46 | 8.22 | 7.46 | 8.18 | 843,254 | 8.18 |
| 9/17/2025 | 7.59 | 7.75 | 7.37 | 7.40 | 811,658 | 7.40 |
| 9/16/2025 | 7.15 | 7.63 | 7.14 | 7.30 | 804,920 | 7.30 |
| 9/15/2025 | 7.21 | 7.28 | 7.01 | 7.13 | 842,555 | 7.13 |
| 9/12/2025 | 7.43 | 7.48 | 7.15 | 7.23 | 2,272,105 | 7.23 |
| 9/11/2025 | 7.49 | 7.67 | 7.30 | 7.44 | 1,240,689 | 7.44 |
| 9/10/2025 | 7.58 | 7.60 | 7.30 | 7.47 | 928,061 | 7.47 |
| 9/09/2025 | 7.30 | 7.57 | 7.27 | 7.55 | 1,499,971 | 7.55 |
| 9/08/2025 | 7.22 | 7.40 | 6.99 | 7.28 | 1,014,067 | 7.28 |
| 9/05/2025 | 7.09 | 7.26 | 6.97 | 7.22 | 758,049 | 7.22 |
| 9/04/2025 | 7.47 | 7.63 | 6.78 | 7.06 | 1,444,854 | 7.06 |
| 9/03/2025 | 7.53 | 7.71 | 7.25 | 7.44 | 1,040,664 | 7.44 |
| 9/02/2025 | 6.95 | 7.78 | 6.93 | 7.56 | 1,894,945 | 7.56 |
| 8/29/2025 | 7.07 | 7.14 | 6.78 | 6.96 | 912,387 | 6.96 |
| 8/28/2025 | 6.93 | 7.13 | 6.88 | 7.07 | 606,673 | 7.07 |
| 8/27/2025 | 7.24 | 7.32 | 6.87 | 6.89 | 1,266,352 | 6.89 |
| 8/26/2025 | 6.70 | 7.26 | 6.70 | 7.25 | 982,254 | 7.25 |
| 8/25/2025 | 6.92 | 7.00 | 6.65 | 6.69 | 873,313 | 6.69 |
| 8/22/2025 | 6.77 | 7.07 | 6.59 | 6.93 | 1,304,703 | 6.93 |
| 8/21/2025 | 6.24 | 6.88 | 6.23 | 6.76 | 1,123,320 | 6.76 |
| 8/20/2025 | 6.55 | 6.64 | 6.28 | 6.30 | 801,169 | 6.30 |
| 8/19/2025 | 6.72 | 6.92 | 6.41 | 6.55 | 1,438,136 | 6.55 |
| 8/18/2025 | 7.05 | 7.16 | 6.73 | 6.76 | 1,184,100 | 6.76 |
| 8/15/2025 | 6.77 | 7.12 | 6.72 | 7.05 | 1,852,381 | 7.05 |
| 8/14/2025 | 6.43 | 6.85 | 6.43 | 6.77 | 1,209,409 | 6.77 |
| 8/13/2025 | 6.60 | 6.82 | 6.45 | 6.49 | 1,263,443 | 6.49 |
| 8/12/2025 | 6.35 | 6.70 | 6.35 | 6.53 | 1,364,312 | 6.53 |
| 8/11/2025 | 6.09 | 6.34 | 6.01 | 6.30 | 965,287 | 6.30 |
| 8/08/2025 | 5.67 | 6.20 | 5.63 | 6.08 | 799,001 | 6.08 |
| 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 |