Free Trial

Terns Pharmaceuticals (TERN) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free TERN Stock Alerts
$6.01
-1.01 (-14.39%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

Terns Pharmaceuticals Stock Price Performance

5 Day
Performance
-4.91%
1 Month
Performance
+13.61%
3 Month
Performance
-17.78%
6 Month
Performance
+15.13%
Year-To-Date
Performance
-7.40%
1 Year
Performance
-48.19%
Receive TERN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Terns Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

TERN Stock Chart for Sunday, June, 2, 2024

TERN Chart by TradingView

Terns Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.02$6.01
-14.39%		$7.10$5.722.10 million shs$388.71 million
05/30/2024$6.75$7.02
+4.00%		$7.06$6.67657,480 shs$454.05 million
05/29/2024$6.32$6.75
+6.80%		$6.77$6.081.16 million shs$436.59 million
05/28/2024$6.00$6.32
+5.33%		$6.44$5.98804,606 shs$408.78 million
05/27/2024$6.00$6.00$6.05$5.80440,900 shs$388.08 million
05/24/2024$5.86$6.00
+2.39%		$6.05$5.80440,765 shs$388.08 million
05/23/2024$5.93$5.86
-1.18%		$6.14$5.64683,630 shs$379.03 million
05/22/2024$6.12$5.93
-3.10%		$6.25$5.89365,508 shs$383.55 million
05/21/2024$6.25$6.12
-2.08%		$6.36$5.98868,505 shs$395.82 million
05/20/2024$5.90$6.25
+5.93%		$6.28$5.75630,093 shs$404.25 million
05/17/2024$6.14$5.90
-3.91%		$6.12$5.85382,473 shs$381.61 million
05/16/2024$5.99$6.14
+2.50%		$6.33$5.86774,422 shs$397.12 million
05/15/2024$5.99$5.99$6.19$5.69911,061 shs$387.43 million
05/14/2024$5.89$5.99
+1.70%		$6.12$5.88862,123 shs$387.43 million
05/13/2024$5.56$5.89
+5.94%		$6.17$5.63953,595 shs$380.97 million
05/10/2024$5.86$5.56
-5.12%		$5.98$5.47568,586 shs$359.62 million
05/09/2024$6.05$5.86
-3.14%		$5.96$5.441.95 million shs$379.03 million
05/08/2024$5.76$6.05
+5.03%		$6.12$5.59747,999 shs$391.31 million
05/07/2024$5.79$5.76
-0.52%		$5.95$5.63803,176 shs$372.56 million
05/06/2024$5.44$5.79
+6.43%		$5.81$5.47476,743 shs$374.47 million
05/03/2024$5.29$5.44
+2.84%		$5.57$5.21564,418 shs$351.86 million
05/02/2024$5.08$5.29
+4.13%		$5.34$5.08497,787 shs$342.16 million
05/01/2024$5.05$5.08
+0.59%		$5.39$4.91959,782 shs$328.55 million
04/30/2024$5.10$5.05
-0.98%		$5.23$4.901.25 million shs$326.63 million
04/29/2024$4.91$5.10
+3.87%		$5.23$4.93492,111 shs$329.87 million
04/26/2024$4.64$4.91
+5.82%		$4.93$4.62496,039 shs$317.43 million
04/25/2024$4.75$4.64
-2.32%		$4.69$4.42597,810 shs$299.98 million
04/24/2024$4.69$4.75
+1.28%		$4.85$4.64409,741 shs$307.09 million
04/23/2024$4.82$4.69
-2.70%		$5.03$4.67544,102 shs$303.21 million
04/22/2024$4.56$4.82
+5.70%		$4.85$4.48535,572 shs$311.62 million
04/19/2024$4.59$4.56
-0.65%		$4.65$4.32866,472 shs$294.80 million
04/18/2024$4.54$4.59
+1.10%		$4.65$4.37693,112 shs$296.74 million
04/17/2024$4.67$4.54
-2.78%		$4.80$4.50759,666 shs$293.52 million
04/16/2024$5.06$4.67
-7.71%		$4.99$4.66656,224 shs$301.92 million
04/15/2024$5.14$5.06
-1.56%		$5.16$4.82695,545 shs$327.13 million
04/12/2024$5.22$5.14
-1.53%		$5.29$5.01726,672 shs$332.30 million
04/11/2024$5.25$5.22
-0.57%		$5.49$5.161.04 million shs$337.47 million
04/10/2024$5.54$5.25
-5.23%		$5.41$5.20655,706 shs$339.41 million
04/09/2024$5.51$5.54
+0.54%		$5.79$5.41533,787 shs$358.16 million
04/08/2024$5.38$5.51
+2.42%		$5.69$5.33854,494 shs$356.23 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$5.49$5.38
-2.00%		$5.60$5.28980,976 shs$347.82 million
04/04/2024$6.00$5.49
-8.50%		$6.13$5.421.65 million shs$354.93 million
04/03/2024$6.64$6.00
-9.64%		$6.61$5.971.78 million shs$387.91 million
04/02/2024$7.10$6.64
-6.48%		$7.10$6.50934,488 shs$429.28 million
04/01/2024$6.56$7.10
+8.23%		$7.35$6.712.21 million shs$459.02 million
03/29/2024$6.56$6.56$6.75$6.161.24 million shs$424.10 million
03/28/2024$6.16$6.56
+6.49%		$6.75$6.161.23 million shs$424.12 million
03/27/2024$6.16$6.16$6.41$6.15699,078 shs$398.24 million
03/26/2024$6.42$6.16
-4.05%		$6.64$6.14537,044 shs$398.24 million
03/25/2024$6.60$6.42
-2.73%		$6.82$6.40659,276 shs$415.05 million
03/22/2024$6.55$6.60
+0.76%		$6.75$6.26382,362 shs$426.69 million
03/21/2024$6.54$6.55
+0.15%		$6.92$6.50782,319 shs$423.46 million
03/20/2024$6.02$6.54
+8.64%		$6.54$5.741.00 million shs$422.81 million
03/19/2024$6.09$6.02
-1.07%		$6.19$5.811.00 million shs$389.19 million
03/18/2024$7.20$6.09
-15.49%		$7.15$6.07933,774 shs$376.02 million
03/15/2024$6.71$7.20
+7.30%		$7.41$7.05662,126 shs$444.89 million
03/14/2024$7.08$6.71
-5.23%		$7.02$6.54415,753 shs$414.64 million
03/13/2024$7.13$7.08
-0.70%		$7.24$6.86588,789 shs$437.47 million
03/12/2024$7.43$7.13
-4.04%		$7.59$6.861.30 million shs$440.56 million
03/11/2024$8.11$7.43
-8.38%		$8.22$7.30807,376 shs$459.10 million
03/08/2024$7.80$8.11
+3.97%		$8.57$7.721.52 million shs$501.12 million
03/07/2024$8.19$7.80
-4.76%		$8.68$7.561.66 million shs$481.96 million
03/06/2024$7.29$8.19
+12.35%		$8.47$7.274.56 million shs$506.06 million
03/05/2024$7.44$7.29
-2.02%		$7.50$7.213.66 million shs$450.45 million
03/04/2024$7.31$7.44
+1.78%		$7.50$7.11717,202 shs$459.76 million
03/01/2024$7.32$7.31
-0.14%		$7.74$7.29560,650 shs$451.69 million

Related Companies:
This page (NASDAQ:TERN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders