5 DAY PERFORMANCE
-69.66%
1 MONTH PERFORMANCE
-55.44%
3 MONTH PERFORMANCE
+9.01%
6 MONTH PERFORMANCE
+121.83%
YEAR-TO-DATE PERFORMANCE
+48.56%
1 YEAR PERFORMANCE
+25.08%
Terns Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $40.00 | $42.57 (6.43%) | $45.18 | $40.00 | 7.97 M | $3.81 B |
| 12/08/2025 | $31.53 | $40.23 (27.59%) | $45.00 | $30.12 | 13.54 M | $3.68 B |
| 12/05/2025 | $27.73 | $29.36 (5.88%) | $30.25 | $27.42 | 6.24 M | $2.69 B |
| 12/04/2025 | $27.22 | $27.13 (-0.33%) | $28.17 | $26.53 | 3.63 M | $2.48 B |
| 12/03/2025 | $25.92 | $27.49 (6.06%) | $27.88 | $25.75 | 3.75 M | $2.52 B |
| 12/02/2025 | $27.79 | $25.79 (-7.2%) | $27.90 | $25.67 | 2.77 M | $2.36 B |
| 12/01/2025 | $27.90 | $27.53 (-1.33%) | $28.15 | $26.87 | 2.66 M | $2.52 B |
| 11/28/2025 | $28.99 | $28.11 (-3.04%) | $29.00 | $28.11 | 1.03 M | $2.57 B |
| 11/26/2025 | $29.51 | $28.75 (-2.58%) | $29.51 | $28.27 | 1.95 M | $2.63 B |
| 11/25/2025 | $28.80 | $29.35 (1.91%) | $29.38 | $27.41 | 4.35 M | $2.69 B |
| 11/24/2025 | $27.00 | $28.04 (3.85%) | $28.27 | $26.13 | 3.44 M | $2.57 B |
| 11/21/2025 | $25.99 | $26.32 (1.27%) | $26.51 | $25.31 | 2.49 M | $2.41 B |
| 11/20/2025 | $27.20 | $26.11 (-4.01%) | $28.49 | $26.02 | 3.41 M | $2.39 B |
| 11/19/2025 | $27.48 | $27.12 (-1.31%) | $28.25 | $26.44 | 4.20 M | $2.48 B |
| 11/18/2025 | $25.27 | $27.56 (9.06%) | $27.58 | $25.11 | 5.34 M | $2.52 B |
| 11/17/2025 | $22.63 | $25.56 (12.95%) | $26.12 | $22.63 | 8.27 M | $2.34 B |
| 11/14/2025 | $20.51 | $22.56 (10%) | $23.31 | $20.30 | 3.93 M | $2.07 B |
| 11/13/2025 | $20.48 | $20.73 (1.22%) | $21.48 | $20.24 | 2.62 M | $1.90 B |
| 11/12/2025 | $20.63 | $20.30 (-1.6%) | $21.12 | $19.90 | 2.54 M | $1.86 B |
| 11/11/2025 | $18.80 | $20.58 (9.47%) | $21.03 | $18.75 | 3.02 M | $1.88 B |
| 11/10/2025 | $18.72 | $19.12 (2.14%) | $19.98 | $18.30 | 3.38 M | $1.75 B |
| 11/07/2025 | $18.00 | $18.47 (2.61%) | $18.50 | $17.39 | 3.46 M | $1.69 B |
| 11/06/2025 | $17.81 | $18.25 (2.47%) | $18.41 | $17.39 | 2.75 M | $1.67 B |
| 11/05/2025 | $17.16 | $18.19 (6%) | $18.60 | $16.83 | 4.38 M | $1.67 B |
| 11/04/2025 | $15.50 | $17.43 (12.45%) | $18.75 | $15.50 | 14.16 M | $1.60 B |
| 11/03/2025 | $14.05 | $14.03 (-0.14%) | $16.27 | $12.77 | 33.97 M | $1.28 B |
| 10/31/2025 | $8.08 | $8.26 (2.23%) | $8.35 | $8.06 | 1.03 M | $756.41 M |
| 10/30/2025 | $7.91 | $8.16 (3.16%) | $8.59 | $7.87 | 2.07 M | $747.25 M |
| 10/29/2025 | $8.58 | $8.02 (-6.53%) | $8.58 | $7.88 | 3.11 M | $734.43 M |
| 10/28/2025 | $8.03 | $8.59 (6.97%) | $8.87 | $7.78 | 2.09 M | $786.63 M |
| 10/27/2025 | $7.85 | $8.06 (2.68%) | $8.17 | $7.65 | 1.61 M | $738.09 M |
| 10/24/2025 | $7.41 | $7.77 (4.86%) | $7.86 | $7.12 | 1.84 M | $711.54 M |
| 10/23/2025 | $7.72 | $7.50 (-2.85%) | $8.77 | $7.47 | 2.04 M | $686.81 M |
| 10/22/2025 | $7.14 | $8.14 (14.01%) | $8.24 | $6.99 | 4.25 M | $745.42 M |
| 10/21/2025 | $8.63 | $8.12 (-5.91%) | $8.63 | $7.90 | 3.24 M | $743.59 M |
| 10/20/2025 | $8.53 | $8.62 (1.06%) | $8.74 | $8.44 | 664.80 K | $789.38 M |
| 10/17/2025 | $8.44 | $8.41 (-0.36%) | $8.74 | $8.22 | 787.10 K | $770.15 M |
| 10/16/2025 | $8.61 | $8.61 (0%) | $9.03 | $8.55 | 837.10 K | $788.46 M |
| 10/15/2025 | $8.24 | $8.50 (3.16%) | $8.62 | $8.13 | 1.48 M | $778.39 M |
| 10/14/2025 | $8.08 | $8.08 (0%) | $8.20 | $7.91 | 845.20 K | $739.93 M |
| 10/13/2025 | $8.16 | $8.20 (0.49%) | $8.34 | $8.07 | 1.31 M | $750.92 M |
| 10/10/2025 | $8.58 | $8.15 (-5.01%) | $8.62 | $8.08 | 953.32 K | $746.34 M |
| 10/09/2025 | $8.29 | $8.50 (2.53%) | $8.54 | $8.29 | 3.33 M | $778.39 M |
| 10/08/2025 | $8.04 | $8.26 (2.74%) | $8.42 | $7.98 | 760.43 K | $756.41 M |
| 10/07/2025 | $8.40 | $7.99 (-4.88%) | $8.44 | $7.98 | 1.26 M | $731.68 M |
| 10/06/2025 | $8.54 | $8.43 (-1.29%) | $8.78 | $8.21 | 1.94 M | $771.98 M |
| 10/03/2025 | $8.01 | $8.23 (2.75%) | $8.32 | $8.01 | 854.06 K | $753.66 M |
| 10/02/2025 | $7.80 | $8.03 (2.95%) | $8.05 | $7.73 | 660.22 K | $735.35 M |
| 10/01/2025 | $7.52 | $7.81 (3.86%) | $8.09 | $7.45 | 1.17 M | $715.20 M |
| 09/30/2025 | $7.78 | $7.51 (-3.47%) | $7.90 | $7.50 | 1.47 M | $687.73 M |
| 09/29/2025 | $7.66 | $7.79 (1.7%) | $7.87 | $7.57 | 777.51 K | $713.37 M |
| 09/26/2025 | $7.48 | $7.64 (2.14%) | $7.81 | $7.42 | 1.14 M | $699.63 M |
| 09/25/2025 | $7.68 | $7.44 (-3.12%) | $7.81 | $7.35 | 854.71 K | $681.32 M |
| 09/24/2025 | $7.56 | $7.87 (4.1%) | $8.00 | $7.56 | 781.22 K | $720.70 M |
| 09/23/2025 | $7.59 | $7.51 (-1.05%) | $7.79 | $7.47 | 683.12 K | $687.73 M |
| 09/22/2025 | $7.49 | $7.54 (0.67%) | $7.64 | $7.25 | 813.10 K | $690.48 M |
| 09/19/2025 | $8.16 | $7.53 (-7.72%) | $8.17 | $7.52 | 1.79 M | $689.56 M |
| 09/18/2025 | $7.46 | $8.18 (9.65%) | $8.22 | $7.46 | 843.26 K | $749.08 M |
| 09/17/2025 | $7.59 | $7.40 (-2.5%) | $7.75 | $7.37 | 811.70 K | $677.66 M |
| 09/16/2025 | $7.15 | $7.30 (2.1%) | $7.63 | $7.14 | 808.91 K | $668.50 M |
| 09/15/2025 | $7.21 | $7.13 (-1.11%) | $7.28 | $7.01 | 842.60 K | $652.93 M |
| 09/12/2025 | $7.43 | $7.23 (-2.69%) | $7.48 | $7.15 | 1.87 M | $662.09 M |
| 09/11/2025 | $7.49 | $7.44 (-0.67%) | $7.67 | $7.30 | 1.21 M | $681.32 M |
| 09/10/2025 | $7.58 | $7.47 (-1.45%) | $7.60 | $7.31 | 928.10 K | $684.07 M |
| 09/09/2025 | $7.30 | $7.55 (3.42%) | $7.57 | $7.27 | 1.50 M | $691.39 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.
