Free Trial

Terns Pharmaceuticals (TERN) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free TERN Stock Alerts
$5.90
-0.24 (-3.91%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Terns Pharmaceuticals Stock Price Performance

5 Day
Performance
-1.50%
1 Month
Performance
+29.39%
3 Month
Performance
-24.94%
6 Month
Performance
+59.03%
Year-To-Date
Performance
-9.09%
1 Year
Performance
-41.53%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

TERN Stock Chart for Sunday, May, 19, 2024

TERN Chart by TradingView

Terns Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Buy this small stock before coming AI Tidal Wave (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
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
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

Related Companies:
This page (NASDAQ:TERN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press