5 DAY PERFORMANCE
-16.32%
1 MONTH PERFORMANCE
-16.09%
3 MONTH PERFORMANCE
+17.26%
6 MONTH PERFORMANCE
+142.68%
YEAR-TO-DATE PERFORMANCE
+9.63%
1 YEAR PERFORMANCE
+1,371.43%
Terns Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $52.95 | $52.95 (0%) | $52.95 | $52.95 | 0 | $4.93 B |
| 05/04/2026 | $52.97 | $52.95 (-0.04%) | $52.98 | $52.94 | 6.35 M | $4.93 B |
| 05/01/2026 | $52.96 | $52.93 (-0.06%) | $52.96 | $52.93 | 2.75 M | $4.93 B |
| 04/30/2026 | $52.95 | $52.93 (-0.04%) | $52.95 | $52.92 | 1.78 M | $4.93 B |
| 04/29/2026 | $52.95 | $52.92 (-0.06%) | $52.96 | $52.92 | 1.86 M | $4.93 B |
| 04/28/2026 | $52.95 | $52.94 (-0.02%) | $52.97 | $52.92 | 4.29 M | $4.93 B |
| 04/27/2026 | $52.89 | $52.95 (0.11%) | $52.96 | $52.89 | 4.20 M | $4.93 B |
| 04/24/2026 | $52.88 | $52.89 (0.02%) | $52.92 | $52.86 | 3.22 M | $4.93 B |
| 04/23/2026 | $52.83 | $52.83 (0%) | $52.86 | $52.79 | 2.59 M | $4.92 B |
| 04/22/2026 | $52.83 | $52.84 (0.02%) | $52.85 | $52.78 | 2.70 M | $4.92 B |
| 04/21/2026 | $52.71 | $52.86 (0.28%) | $52.87 | $52.71 | 6.22 M | $4.92 B |
| 04/20/2026 | $52.66 | $52.74 (0.15%) | $52.74 | $52.65 | 4.15 M | $4.91 B |
| 04/17/2026 | $52.72 | $52.65 (-0.13%) | $52.72 | $52.61 | 6.39 M | $4.91 B |
| 04/16/2026 | $52.73 | $52.69 (-0.08%) | $52.75 | $52.66 | 4.78 M | $4.91 B |
| 04/15/2026 | $52.69 | $52.71 (0.04%) | $52.76 | $52.67 | 4.39 M | $4.91 B |
| 04/14/2026 | $52.67 | $52.68 (0.02%) | $52.69 | $52.60 | 4.68 M | $4.91 B |
| 04/13/2026 | $52.70 | $52.61 (-0.17%) | $52.75 | $52.60 | 6.74 M | $4.90 B |
| 04/10/2026 | $52.64 | $52.63 (-0.02%) | $52.67 | $52.60 | 4.98 M | $4.90 B |
| 04/09/2026 | $52.65 | $52.56 (-0.17%) | $52.67 | $52.56 | 11.83 M | $4.90 B |
| 04/08/2026 | $52.63 | $52.66 (0.06%) | $52.71 | $52.55 | 12.99 M | $4.91 B |
| 04/07/2026 | $52.73 | $52.62 (-0.21%) | $52.74 | $52.42 | 29.38 M | $4.90 B |
| 04/06/2026 | $52.73 | $52.78 (0.09%) | $52.82 | $52.70 | 6.13 M | $4.92 B |
| 04/02/2026 | $52.76 | $52.72 (-0.08%) | $52.77 | $52.65 | 10.85 M | $4.91 B |
| 04/01/2026 | $52.82 | $52.79 (-0.06%) | $52.84 | $52.72 | 8.36 M | $4.92 B |
| 03/31/2026 | $52.82 | $52.72 (-0.19%) | $52.89 | $52.69 | 12.81 M | $4.91 B |
| 03/30/2026 | $52.93 | $52.88 (-0.09%) | $52.96 | $52.83 | 7.80 M | $4.93 B |
| 03/27/2026 | $53.04 | $52.92 (-0.23%) | $53.08 | $52.91 | 7.92 M | $4.85 B |
| 03/26/2026 | $52.84 | $53.17 (0.62%) | $53.19 | $52.78 | 19.69 M | $4.88 B |
| 03/25/2026 | $52.63 | $52.86 (0.44%) | $52.98 | $52.59 | 81.33 M | $4.85 B |
| 03/24/2026 | $49.22 | $50.00 (1.58%) | $50.37 | $48.14 | 2.54 M | $4.59 B |
| 03/23/2026 | $48.52 | $49.61 (2.25%) | $50.89 | $47.62 | 3.61 M | $4.55 B |
| 03/20/2026 | $48.52 | $48.44 (-0.16%) | $50.00 | $47.87 | 4.86 M | $4.44 B |
| 03/19/2026 | $47.26 | $49.06 (3.81%) | $49.53 | $46.75 | 3.62 M | $4.50 B |
| 03/18/2026 | $45.72 | $47.78 (4.51%) | $48.14 | $45.05 | 3.16 M | $4.38 B |
| 03/17/2026 | $46.32 | $46.47 (0.32%) | $46.98 | $45.36 | 2.35 M | $4.26 B |
| 03/16/2026 | $47.30 | $46.07 (-2.6%) | $47.98 | $45.99 | 2.20 M | $4.22 B |
| 03/13/2026 | $45.50 | $46.52 (2.24%) | $47.80 | $44.75 | 4.24 M | $4.27 B |
| 03/12/2026 | $45.37 | $44.24 (-2.49%) | $45.37 | $43.64 | 2.37 M | $4.06 B |
| 03/11/2026 | $44.35 | $46.78 (5.48%) | $46.79 | $44.35 | 1.66 M | $4.29 B |
| 03/10/2026 | $44.68 | $45.29 (1.37%) | $47.12 | $43.57 | 2.22 M | $4.15 B |
| 03/09/2026 | $42.54 | $44.29 (4.11%) | $44.38 | $41.70 | 1.55 M | $4.06 B |
| 03/06/2026 | $40.66 | $42.82 (5.31%) | $43.90 | $40.25 | 2.03 M | $3.93 B |
| 03/05/2026 | $41.59 | $42.00 (0.99%) | $43.20 | $40.32 | 1.45 M | $3.85 B |
| 03/04/2026 | $42.05 | $42.53 (1.14%) | $43.00 | $41.58 | 1.97 M | $3.90 B |
| 03/03/2026 | $41.00 | $41.51 (1.24%) | $42.18 | $38.82 | 2.04 M | $3.81 B |
| 03/02/2026 | $41.00 | $42.03 (2.51%) | $42.88 | $40.52 | 1.78 M | $3.85 B |
| 02/27/2026 | $40.40 | $42.12 (4.26%) | $42.24 | $39.93 | 3.85 M | $3.86 B |
| 02/26/2026 | $41.44 | $40.92 (-1.25%) | $41.58 | $39.38 | 2.09 M | $3.75 B |
| 02/25/2026 | $41.15 | $41.38 (0.56%) | $42.13 | $40.84 | 2.27 M | $3.79 B |
| 02/24/2026 | $40.88 | $41.45 (1.39%) | $41.52 | $39.83 | 1.72 M | $3.80 B |
| 02/23/2026 | $39.13 | $40.86 (4.42%) | $41.52 | $38.77 | 1.39 M | $3.75 B |
| 02/20/2026 | $39.28 | $39.23 (-0.13%) | $39.99 | $38.77 | 1.26 M | $3.60 B |
| 02/19/2026 | $39.19 | $39.45 (0.66%) | $39.93 | $37.81 | 1.55 M | $3.62 B |
| 02/18/2026 | $39.94 | $39.35 (-1.48%) | $40.87 | $39.01 | 1.32 M | $3.61 B |
| 02/17/2026 | $37.91 | $39.58 (4.41%) | $40.47 | $37.40 | 2.94 M | $3.63 B |
| 02/13/2026 | $37.78 | $37.79 (0.03%) | $38.80 | $37.04 | 828.40 K | $3.47 B |
| 02/12/2026 | $39.14 | $37.75 (-3.55%) | $39.54 | $37.63 | 1.58 M | $3.46 B |
| 02/11/2026 | $38.67 | $38.64 (-0.08%) | $39.60 | $37.02 | 1.68 M | $3.54 B |
| 02/10/2026 | $37.75 | $38.19 (1.17%) | $38.63 | $37.30 | 1.54 M | $3.50 B |
| 02/09/2026 | $39.42 | $37.98 (-3.65%) | $39.50 | $36.19 | 1.26 M | $3.48 B |
| 02/06/2026 | $35.45 | $37.77 (6.54%) | $38.03 | $35.45 | 1.76 M | $3.46 B |
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.
