5 DAY PERFORMANCE
+63.61%
1 MONTH PERFORMANCE
+31.57%
3 MONTH PERFORMANCE
-13.35%
6 MONTH PERFORMANCE
-39.96%
YEAR-TO-DATE PERFORMANCE
+3.07%
1 YEAR PERFORMANCE
-19.92%
Terns Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.50 | $3.65 (4.14%) | $3.65 | $3.46 | 637,295 | $270.81 M |
| 03/11/2025 | $3.34 | $3.48 (4.19%) | $3.52 | $3.24 | 1.46 M | $270.81 M |
| 03/10/2025 | $3.45 | $3.36 (-2.61%) | $3.58 | $3.30 | 840,500 | $261.47 M |
| 03/07/2025 | $3.60 | $3.49 (-3.06%) | $3.67 | $3.48 | 689,101 | $271.59 M |
| 03/06/2025 | $3.56 | $3.63 (1.97%) | $3.67 | $3.52 | 669,900 | $282.49 M |
| 03/05/2025 | $3.51 | $3.63 (3.42%) | $3.68 | $3.49 | 992,049 | $282.49 M |
| 03/04/2025 | $3.32 | $3.51 (5.72%) | $3.54 | $3.27 | 909,600 | $273.15 M |
| 03/03/2025 | $3.72 | $3.39 (-8.87%) | $3.77 | $3.31 | 1.42 M | $263.81 M |
| 02/28/2025 | $3.57 | $3.69 (3.36%) | $3.72 | $3.54 | 1.28 M | $287.15 M |
| 02/27/2025 | $3.76 | $3.69 (-1.86%) | $3.82 | $3.68 | 760,000 | $287.15 M |
| 02/26/2025 | $3.71 | $3.76 (1.35%) | $3.89 | $3.70 | 565,200 | $292.60 M |
| 02/25/2025 | $3.80 | $3.71 (-2.37%) | $3.98 | $3.65 | 1.12 M | $288.71 M |
| 02/24/2025 | $4.00 | $3.73 (-6.75%) | $4.02 | $3.72 | 1.30 M | $290.27 M |
| 02/21/2025 | $4.19 | $4.01 (-4.3%) | $4.21 | $3.96 | 1.04 M | $312.06 M |
| 02/20/2025 | $4.18 | $4.13 (-1.2%) | $4.24 | $4.08 | 1.63 M | $321.40 M |
| 02/19/2025 | $4.11 | $4.19 (1.95%) | $4.23 | $4.01 | 1.07 M | $326.06 M |
| 02/18/2025 | $4.11 | $4.13 (0.49%) | $4.26 | $4.11 | 1.08 M | $321.40 M |
| 02/14/2025 | $4.09 | $4.06 (-0.73%) | $4.19 | $4.03 | 1.05 M | $315.95 M |
| 02/13/2025 | $4.36 | $4.08 (-6.42%) | $4.36 | $4.07 | 1.39 M | $317.50 M |
| 02/12/2025 | $4.23 | $4.34 (2.6%) | $4.35 | $4.20 | 723,650 | $337.74 M |
| 02/11/2025 | $4.38 | $4.30 (-1.83%) | $4.44 | $4.23 | 1.27 M | $334.62 M |
| 02/10/2025 | $4.46 | $4.46 (0%) | $4.52 | $4.39 | 2.66 M | $347.08 M |
| 02/07/2025 | $4.63 | $4.48 (-3.24%) | $4.76 | $4.46 | 695,372 | $348.63 M |
| 02/06/2025 | $4.67 | $4.66 (-0.21%) | $4.73 | $4.56 | 2.09 M | $362.64 M |
| 02/05/2025 | $4.54 | $4.66 (2.64%) | $4.67 | $4.44 | 1.60 M | $362.64 M |
| 02/04/2025 | $4.38 | $4.52 (3.2%) | $4.55 | $4.28 | 1.52 M | $351.74 M |
| 02/03/2025 | $4.30 | $4.37 (1.63%) | $4.47 | $4.22 | 1.86 M | $340.07 M |
| 01/31/2025 | $4.64 | $4.46 (-3.88%) | $4.75 | $4.42 | 2.02 M | $347.08 M |
| 01/30/2025 | $4.22 | $4.64 (9.95%) | $4.72 | $4.22 | 3.10 M | $361.08 M |
| 01/29/2025 | $4.51 | $4.18 (-7.32%) | $4.64 | $4.17 | 3.46 M | $325.29 M |
| 01/28/2025 | $4.52 | $4.46 (-1.33%) | $4.58 | $4.41 | 2.11 M | $347.08 M |
| 01/27/2025 | $4.47 | $4.53 (1.34%) | $4.73 | $4.45 | 2.20 M | $352.52 M |
| 01/24/2025 | $4.61 | $4.50 (-2.39%) | $4.66 | $4.46 | 1.93 M | $350.19 M |
| 01/23/2025 | $4.58 | $4.64 (1.31%) | $4.76 | $4.51 | 1.60 M | $361.08 M |
| 01/22/2025 | $4.45 | $4.67 (4.94%) | $4.81 | $4.41 | 1.73 M | $363.42 M |
| 01/21/2025 | $4.43 | $4.45 (0.45%) | $4.66 | $4.41 | 2.09 M | $346.30 M |
| 01/17/2025 | $4.52 | $4.43 (-1.99%) | $4.62 | $4.38 | 1.48 M | $344.74 M |
| 01/16/2025 | $4.60 | $4.50 (-2.17%) | $4.64 | $4.50 | 1.79 M | $350.19 M |
| 01/15/2025 | $4.73 | $4.63 (-2.11%) | $4.87 | $4.58 | 1.42 M | $360.31 M |
| 01/14/2025 | $4.88 | $4.57 (-6.35%) | $4.90 | $4.56 | 1.58 M | $355.64 M |
| 01/13/2025 | $4.92 | $4.80 (-2.44%) | $4.93 | $4.64 | 1.68 M | $373.53 M |
| 01/10/2025 | $5.11 | $5.01 (-1.96%) | $5.16 | $4.93 | 1.91 M | $389.88 M |
| 01/08/2025 | $5.62 | $5.25 (-6.58%) | $5.62 | $5.20 | 1.50 M | $408.55 M |
| 01/07/2025 | $5.71 | $5.63 (-1.4%) | $5.86 | $5.48 | 2.10 M | $438.12 M |
| 01/06/2025 | $5.77 | $5.71 (-1.04%) | $5.95 | $5.62 | 1.25 M | $444.35 M |
| 01/03/2025 | $5.70 | $5.75 (0.88%) | $5.80 | $5.59 | 1.29 M | $447.46 M |
| 01/02/2025 | $5.64 | $5.67 (0.53%) | $5.77 | $5.47 | 1.73 M | $441.24 M |
| 12/31/2024 | $5.57 | $5.54 (-0.54%) | $5.65 | $5.36 | 1.88 M | $431.12 M |
| 12/30/2024 | $5.70 | $5.53 (-2.98%) | $5.75 | $5.40 | 1.55 M | $430.34 M |
| 12/27/2024 | $5.84 | $5.77 (-1.2%) | $5.95 | $5.70 | 967,007 | $449.02 M |
| 12/26/2024 | $5.74 | $5.88 (2.44%) | $5.95 | $5.65 | 1.66 M | $457.58 M |
| 12/24/2024 | $5.93 | $5.80 (-2.19%) | $5.93 | $5.69 | 434,435 | $451.35 M |
| 12/23/2024 | $5.84 | $5.93 (1.54%) | $5.98 | $5.70 | 1.60 M | $461.47 M |
| 12/20/2024 | $5.90 | $5.86 (-0.68%) | $6.13 | $5.79 | 4.75 M | $456.02 M |
| 12/19/2024 | $5.82 | $6.05 (3.95%) | $6.06 | $5.46 | 3.24 M | $470.81 M |
| 12/18/2024 | $6.66 | $5.76 (-13.51%) | $6.70 | $5.70 | 3.29 M | $448.24 M |
| 12/17/2024 | $6.96 | $6.80 (-2.3%) | $7.11 | $6.79 | 1.34 M | $529.17 M |
| 12/16/2024 | $6.75 | $6.98 (3.41%) | $7.14 | $6.71 | 1.68 M | $543.18 M |
| 12/13/2024 | $6.69 | $6.73 (0.6%) | $6.89 | $6.54 | 2.11 M | $523.73 M |
| 12/12/2024 | $6.60 | $6.59 (-0.15%) | $6.97 | $6.41 | 1.57 M | $512.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
