TERN - Terns Pharmaceuticals, Inc.
IEX Last Trade
5.88
0.025 0.425%
Share volume: 34,797
Last Updated: Fri 27 Dec 2024 02:30:17 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.34%
PREVIOUS CLOSE
CHG
CHG%
$5.86
0.02
0.43%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $5.93 | $5.93 | $5.93 | $5.93 | $5.69 | $5.69 | $5.80 | $5.80 | 434,435 | $434,422.00 |
| 12/23/2024 | $5.84 | $5.84 | $5.98 | $5.98 | $5.70 | $5.70 | $5.93 | $5.93 | 1,603,343 | $1,603,343.00 |
| 12/20/2024 | $5.90 | $5.90 | $6.13 | $6.13 | $5.79 | $5.79 | $5.86 | $5.86 | 4,750,011 | $4,748,978.00 |
| 12/19/2024 | $5.82 | $5.82 | $6.06 | $6.06 | $5.46 | $5.46 | $6.05 | $6.05 | 3,238,465 | $3,238,465.00 |
| 12/18/2024 | $6.66 | $6.66 | $6.70 | $6.70 | $5.70 | $5.70 | $5.76 | $5.76 | 3,287,363 | $3,287,363.00 |
| 12/17/2024 | $6.96 | $6.96 | $7.11 | $7.11 | $6.79 | $6.79 | $6.80 | $6.80 | 1,343,101 | $1,343,101.00 |
| 12/16/2024 | $6.75 | $6.75 | $7.14 | $7.14 | $6.71 | $6.71 | $6.98 | $6.98 | 1,684,538 | $1,684,538.00 |
| 12/13/2024 | $6.69 | $6.69 | $6.89 | $6.89 | $6.54 | $6.54 | $6.73 | $6.73 | 2,110,012 | $2,110,012.00 |