Terns Pharmaceuticals, Inc.TERNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.76 | $37.03 | $34.62 | $36.82 | 1.57M |
| 1/30/2026 | $34.18 | $35.97 | $33.53 | $34.60 | 2.87M |
| 1/29/2026 | $34.26 | $34.89 | $34.01 | $34.20 | 2.29M |
| 1/28/2026 | $34.92 | $35.40 | $34.10 | $34.26 | 2.23M |
| 1/27/2026 | $34.40 | $35.46 | $34.40 | $35.09 | 1.25M |
| 1/26/2026 | $34.44 | $35.01 | $33.60 | $34.45 | 1.42M |
| 1/23/2026 | $35.91 | $36.46 | $34.26 | $34.33 | 2.17M |
| 1/22/2026 | $36.47 | $37.00 | $35.40 | $35.97 | 2.03M |
| 1/21/2026 | $36.49 | $37.93 | $35.92 | $36.66 | 1.53M |
| 1/20/2026 | $35.52 | $37.27 | $35.36 | $36.58 | 1.35M |
| 1/16/2026 | $36.91 | $38.24 | $36.43 | $36.60 | 1.92M |
| 1/15/2026 | $37.07 | $37.77 | $36.49 | $36.98 | 2.05M |
| 1/14/2026 | $34.45 | $38.37 | $34.02 | $37.18 | 3.86M |
| 1/13/2026 | $34.08 | $35.60 | $33.72 | $34.45 | 2.21M |
| 1/12/2026 | $35.42 | $35.83 | $33.43 | $34.11 | 2.50M |
| 1/9/2026 | $37.83 | $38.35 | $35.00 | $35.48 | 3.50M |
| 1/8/2026 | $39.94 | $40.39 | $37.17 | $37.77 | 2.74M |
| 1/7/2026 | $37.89 | $40.84 | $37.89 | $40.00 | 2.38M |
| 1/6/2026 | $39.91 | $39.97 | $37.37 | $38.32 | 2.28M |
| 1/5/2026 | $40.13 | $40.48 | $37.94 | $39.19 | 2.48M |
| 1/2/2026 | $40.43 | $41.26 | $38.78 | $40.11 | 1.78M |
| 12/31/2025 | $40.60 | $41.05 | $39.94 | $40.40 | 1.59M |
| 12/30/2025 | $41.21 | $41.50 | $39.96 | $40.59 | 1.60M |
| 12/29/2025 | $41.83 | $41.83 | $40.90 | $41.50 | 1.80M |
| 12/26/2025 | $42.19 | $42.53 | $41.41 | $41.52 | 974,238 |
| 12/24/2025 | $41.83 | $42.97 | $41.37 | $42.38 | 1.36M |
| 12/23/2025 | $40.25 | $42.80 | $40.12 | $41.53 | 2.61M |
| 12/22/2025 | $40.01 | $40.91 | $39.72 | $40.64 | 2.64M |
| 12/19/2025 | $40.16 | $41.02 | $39.30 | $39.90 | 3.67M |
| 12/18/2025 | $42.55 | $42.58 | $39.15 | $39.82 | 6.01M |
| 12/17/2025 | $43.03 | $43.40 | $41.21 | $41.98 | 2.72M |
| 12/16/2025 | $44.09 | $45.17 | $42.24 | $42.92 | 3.46M |
| 12/15/2025 | $44.64 | $45.09 | $43.55 | $44.01 | 5.42M |
| 12/12/2025 | $46.98 | $47.13 | $44.50 | $45.00 | 6.88M |
| 12/11/2025 | $45.15 | $48.00 | $45.00 | $47.09 | 5.76M |
| 12/10/2025 | $42.52 | $48.26 | $42.34 | $44.61 | 11.40M |
| 12/9/2025 | $40.00 | $45.18 | $40.00 | $42.57 | 9.28M |
| 12/8/2025 | $31.53 | $45.00 | $30.12 | $40.23 | 13.54M |
| 12/5/2025 | $27.73 | $30.25 | $27.42 | $29.36 | 6.24M |
| 12/4/2025 | $27.22 | $28.17 | $26.53 | $27.13 | 3.63M |
| 12/3/2025 | $25.92 | $27.88 | $25.75 | $27.49 | 3.75M |
| 12/2/2025 | $27.79 | $27.90 | $25.67 | $25.79 | 2.77M |
| 12/1/2025 | $27.90 | $28.15 | $26.87 | $27.53 | 2.66M |
| 11/28/2025 | $28.99 | $29.00 | $28.11 | $28.11 | 1.03M |
| 11/26/2025 | $29.51 | $29.51 | $28.27 | $28.75 | 1.95M |
| 11/25/2025 | $28.80 | $29.38 | $27.41 | $29.35 | 4.35M |
| 11/24/2025 | $27.00 | $28.27 | $26.13 | $28.04 | 3.44M |
| 11/21/2025 | $25.99 | $26.51 | $25.31 | $26.32 | 2.49M |
| 11/20/2025 | $27.20 | $28.49 | $26.02 | $26.11 | 3.41M |
| 11/19/2025 | $27.48 | $28.25 | $26.44 | $27.12 | 4.20M |
| 11/18/2025 | $25.27 | $27.58 | $25.11 | $27.56 | 5.34M |
| 11/17/2025 | $22.63 | $26.12 | $22.63 | $25.56 | 8.27M |
| 11/14/2025 | $20.51 | $23.31 | $20.30 | $22.56 | 3.93M |
| 11/13/2025 | $20.48 | $21.48 | $20.24 | $20.73 | 2.62M |
| 11/12/2025 | $20.63 | $21.12 | $19.90 | $20.30 | 2.54M |
| 11/11/2025 | $18.80 | $21.03 | $18.75 | $20.58 | 3.02M |
| 11/10/2025 | $18.72 | $19.98 | $18.30 | $19.12 | 3.38M |
| 11/7/2025 | $18.00 | $18.50 | $17.39 | $18.47 | 3.46M |
| 11/6/2025 | $17.81 | $18.41 | $17.39 | $18.25 | 2.75M |
| 11/5/2025 | $17.16 | $18.60 | $16.83 | $18.19 | 4.38M |