Free Trial

Terns Pharmaceuticals (TERN) Stock Chart & Stock Price History

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free TERN Stock Alerts
$5.76
-0.03 (-0.52%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Terns Pharmaceuticals Stock Price Performance

5 Day
Performance
+8.88%
1 Month
Performance
+7.06%
3 Month
Performance
+0.88%
6 Month
Performance
+17.31%
Year-To-Date
Performance
-11.25%
1 Year
Performance
-53.77%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

TERN Stock Chart for Wednesday, May, 8, 2024

TERN Chart by TradingView

Terns Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The new financial threat that could wipe out millions… (Ad)

During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.

Pay close attention to this important video
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
02/29/2024$7.49$7.32
-2.27%		$7.76$7.27503,428 shs$452.34 million
02/28/2024$7.99$7.49
-6.26%		$8.30$7.24821,927 shs$462.81 million
02/27/2024$7.56$7.99
+5.69%		$8.21$7.82807,416 shs$493.70 million
02/26/2024$8.13$7.56
-7.01%		$8.27$7.33804,454 shs$467.13 million
02/23/2024$7.91$8.13
+2.78%		$8.30$7.82597,694 shs$502.35 million
02/22/2024$8.08$7.91
-2.10%		$8.29$7.76842,886 shs$488.76 million
02/21/2024$7.47$8.08
+8.17%		$8.08$7.28773,684 shs$499.26 million
02/20/2024$7.86$7.47
-4.96%		$8.37$7.35547,750 shs$461.57 million
02/19/2024$7.86$7.86$8.30$7.07983,500 shs$485.71 million
02/16/2024$7.38$7.86
+6.50%		$8.30$7.07982,746 shs$485.67 million
02/15/2024$6.99$7.38
+5.58%		$7.39$6.92809,791 shs$456.05 million
02/14/2024$6.58$6.99
+6.23%		$7.18$6.68349,504 shs$431.95 million
02/13/2024$7.01$6.58
-6.13%		$7.00$6.43455,679 shs$406.58 million
02/12/2024$6.85$7.01
+2.34%		$7.21$6.661.06 million shs$433.15 million
02/09/2024$6.27$6.85
+9.25%		$7.49$6.331.25 million shs$423.26 million
02/08/2024$5.71$6.27
+9.81%		$6.32$5.62532,300 shs$387.42 million
02/07/2024$5.38$5.71
+6.13%		$5.83$5.30536,620 shs$352.82 million
02/06/2024$5.12$5.38
+5.08%		$5.42$4.96339,418 shs$332.43 million

Related Companies:
This page (NASDAQ:TERN) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Gold Set to EXPLODE!
Gold Safe Exchange
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily