Terns Pharmaceuticals (TERN) Stock Chart & Stock Price History → Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad) Free TERN Stock Alerts $7.15 -0.13 (-1.79%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends Terns Pharmaceuticals Stock Price Performance5 Day Performance+18.97%1 Month Performance+18.18%3 Month Performance-11.84%6 Month Performance+7.36%Year-To-Date Performance+10.17%1 Year Performance-42.71% Receive TERN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Terns Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Augury ResearchBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).Get all the details here. TERN Stock Chart for Saturday, June, 8, 2024 TERN Chart by TradingView Terns Pharmaceuticals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$7.28$7.15-1.79%$7.54$7.06817,323 shs$462.46 million06/06/2024$6.87$7.28+5.97%$7.69$6.722.13 million shs$470.87 million06/05/2024$5.88$6.87+16.84%$7.23$6.002.83 million shs$444.35 million06/04/2024$6.01$5.88-2.16%$6.10$5.721.33 million shs$380.32 million06/03/2024$6.01$6.01$6.37$5.87772,069 shs$388.73 million05/31/2024$7.02$6.01-14.39%$7.10$5.722.10 million shs$388.71 million Get the Latest News and Ratings for TERN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Terns Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$6.75$7.02+4.00%$7.06$6.67657,480 shs$454.05 million05/29/2024$6.32$6.75+6.80%$6.77$6.081.16 million shs$436.59 million05/28/2024$6.00$6.32+5.33%$6.44$5.98804,606 shs$408.78 million05/27/2024$6.00$6.00$6.05$5.80440,900 shs$388.08 million05/24/2024$5.86$6.00+2.39%$6.05$5.80440,765 shs$388.08 million05/23/2024$5.93$5.86-1.18%$6.14$5.64683,630 shs$379.03 million05/22/2024$6.12$5.93-3.10%$6.25$5.89365,508 shs$383.55 million05/21/2024$6.25$6.12-2.08%$6.36$5.98868,505 shs$395.82 million05/20/2024$5.90$6.25+5.93%$6.28$5.75630,093 shs$404.25 million05/17/2024$6.14$5.90-3.91%$6.12$5.85382,473 shs$381.61 million05/16/2024$5.99$6.14+2.50%$6.33$5.86774,422 shs$397.12 million05/15/2024$5.99$5.99$6.19$5.69911,061 shs$387.43 million05/14/2024$5.89$5.99+1.70%$6.12$5.88862,123 shs$387.43 million05/13/2024$5.56$5.89+5.94%$6.17$5.63953,595 shs$380.97 million05/10/2024$5.86$5.56-5.12%$5.98$5.47568,586 shs$359.62 million05/09/2024$6.05$5.86-3.14%$5.96$5.441.95 million shs$379.03 million05/08/2024$5.76$6.05+5.03%$6.12$5.59747,999 shs$391.31 million05/07/2024$5.79$5.76-0.52%$5.95$5.63803,176 shs$372.56 million05/06/2024$5.44$5.79+6.43%$5.81$5.47476,743 shs$374.47 million05/03/2024$5.29$5.44+2.84%$5.57$5.21564,418 shs$351.86 million05/02/2024$5.08$5.29+4.13%$5.34$5.08497,787 shs$342.16 million05/01/2024$5.05$5.08+0.59%$5.39$4.91959,782 shs$328.55 million04/30/2024$5.10$5.05-0.98%$5.23$4.901.25 million shs$326.63 million04/29/2024$4.91$5.10+3.87%$5.23$4.93492,111 shs$329.87 million04/26/2024$4.64$4.91+5.82%$4.93$4.62496,039 shs$317.43 million04/25/2024$4.75$4.64-2.32%$4.69$4.42597,810 shs$299.98 million04/24/2024$4.69$4.75+1.28%$4.85$4.64409,741 shs$307.09 million04/23/2024$4.82$4.69-2.70%$5.03$4.67544,102 shs$303.21 million04/22/2024$4.56$4.82+5.70%$4.85$4.48535,572 shs$311.62 million04/19/2024$4.59$4.56-0.65%$4.65$4.32866,472 shs$294.80 million04/18/2024$4.54$4.59+1.10%$4.65$4.37693,112 shs$296.74 million04/17/2024$4.67$4.54-2.78%$4.80$4.50759,666 shs$293.52 million04/16/2024$5.06$4.67-7.71%$4.99$4.66656,224 shs$301.92 million04/15/2024$5.14$5.06-1.56%$5.16$4.82695,545 shs$327.13 millionNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY04/12/2024$5.22$5.14-1.53%$5.29$5.01726,672 shs$332.30 million04/11/2024$5.25$5.22-0.57%$5.49$5.161.04 million shs$337.47 million04/10/2024$5.54$5.25-5.23%$5.41$5.20655,706 shs$339.41 million04/09/2024$5.51$5.54+0.54%$5.79$5.41533,787 shs$358.16 million04/08/2024$5.38$5.51+2.42%$5.69$5.33854,494 shs$356.23 million04/05/2024$5.49$5.38-2.00%$5.60$5.28980,976 shs$347.82 million04/04/2024$6.00$5.49-8.50%$6.13$5.421.65 million shs$354.93 million04/03/2024$6.64$6.00-9.64%$6.61$5.971.78 million shs$387.91 million04/02/2024$7.10$6.64-6.48%$7.10$6.50934,488 shs$429.28 million04/01/2024$6.56$7.10+8.23%$7.35$6.712.21 million shs$459.02 million03/29/2024$6.56$6.56$6.75$6.161.24 million shs$424.10 million03/28/2024$6.16$6.56+6.49%$6.75$6.161.23 million shs$424.12 million03/27/2024$6.16$6.16$6.41$6.15699,078 shs$398.24 million03/26/2024$6.42$6.16-4.05%$6.64$6.14537,044 shs$398.24 million03/25/2024$6.60$6.42-2.73%$6.82$6.40659,276 shs$415.05 million03/22/2024$6.55$6.60+0.76%$6.75$6.26382,362 shs$426.69 million03/21/2024$6.54$6.55+0.15%$6.92$6.50782,319 shs$423.46 million03/20/2024$6.02$6.54+8.64%$6.54$5.741.00 million shs$422.81 million03/19/2024$6.09$6.02-1.07%$6.19$5.811.00 million shs$389.19 million03/18/2024$7.20$6.09-15.49%$7.15$6.07933,774 shs$376.02 million03/15/2024$6.71$7.20+7.30%$7.41$7.05662,126 shs$444.89 million03/14/2024$7.08$6.71-5.23%$7.02$6.54415,753 shs$414.64 million03/13/2024$7.13$7.08-0.70%$7.24$6.86588,789 shs$437.47 million03/12/2024$7.43$7.13-4.04%$7.59$6.861.30 million shs$440.56 million03/11/2024$8.11$7.43-8.38%$8.22$7.30807,376 shs$459.10 million03/08/2024$7.80$8.11+3.97%$8.57$7.721.52 million shs$501.12 million03/07/2024$8.19$7.80-4.76%$8.68$7.561.66 million shs$481.96 million Related Companies: Inozyme Pharma Stock Chart Aquestive Therapeutics Stock Chart Enanta Pharmaceuticals Stock Chart Enzo Biochem Stock Chart NextCure Stock Chart Bolt Biotherapeutics Stock Chart Schrödinger Stock Chart Supernus Pharmaceuticals Stock Chart Morphic Stock Chart Avadel Pharmaceuticals Stock Chart Receive TERN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Terns Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TERN) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersWe’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Terns Pharmaceuticals, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Terns Pharmaceuticals With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.