Free Trial

Terns Pharmaceuticals (TERN) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free TERN Stock Alerts
$4.75
+0.06 (+1.28%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Terns Pharmaceuticals Stock Price Performance

5 Day
Performance
+4.17%
1 Month
Performance
-28.03%
3 Month
Performance
-12.04%
6 Month
Performance
-12.36%
Year-To-Date
Performance
-26.81%
1 Year
Performance
-64.10%
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

Ad Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

TERN Stock Chart for Wednesday, April, 24, 2024

TERN Chart by TradingView

Terns Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$4.69$4.75
+1.28%		$4.85$4.64409,741 shs$307.09 million
04/23/2024$4.82$4.69
-2.70%		$5.03$4.67544,102 shs$303.21 million
04/22/2024$4.56$4.82
+5.70%		$4.85$4.48535,572 shs$311.62 million
04/19/2024$4.59$4.56
-0.65%		$4.65$4.32866,472 shs$294.80 million
04/18/2024$4.54$4.59
+1.10%		$4.65$4.37693,112 shs$296.74 million
04/17/2024$4.67$4.54
-2.78%		$4.80$4.50759,666 shs$293.52 million
04/16/2024$5.06$4.67
-7.71%		$4.99$4.66656,224 shs$301.92 million
04/15/2024$5.14$5.06
-1.56%		$5.16$4.82695,545 shs$327.13 million
04/12/2024$5.22$5.14
-1.53%		$5.29$5.01726,672 shs$332.30 million
04/11/2024$5.25$5.22
-0.57%		$5.49$5.161.04 million shs$337.47 million
04/10/2024$5.54$5.25
-5.23%		$5.41$5.20655,706 shs$339.41 million
04/09/2024$5.51$5.54
+0.54%		$5.79$5.41533,787 shs$358.16 million
04/08/2024$5.38$5.51
+2.42%		$5.69$5.33854,494 shs$356.23 million
04/05/2024$5.49$5.38
-2.00%		$5.60$5.28980,976 shs$347.82 million
04/04/2024$6.00$5.49
-8.50%		$6.13$5.421.65 million shs$354.93 million
04/03/2024$6.64$6.00
-9.64%		$6.61$5.971.78 million shs$387.91 million
04/02/2024$7.10$6.64
-6.48%		$7.10$6.50934,488 shs$429.28 million
04/01/2024$6.56$7.10
+8.23%		$7.35$6.712.21 million shs$459.02 million
03/29/2024$6.56$6.56$6.75$6.161.24 million shs$424.10 million
03/28/2024$6.16$6.56
+6.49%		$6.75$6.161.23 million shs$424.12 million
03/27/2024$6.16$6.16$6.41$6.15699,078 shs$398.24 million
03/26/2024$6.42$6.16
-4.05%		$6.64$6.14537,044 shs$398.24 million
03/25/2024$6.60$6.42
-2.73%		$6.82$6.40659,276 shs$415.05 million
03/22/2024$6.55$6.60
+0.76%		$6.75$6.26382,362 shs$426.69 million
03/21/2024$6.54$6.55
+0.15%		$6.92$6.50782,319 shs$423.46 million
03/20/2024$6.02$6.54
+8.64%		$6.54$5.741.00 million shs$422.81 million
03/19/2024$6.09$6.02
-1.07%		$6.19$5.811.00 million shs$389.19 million
03/18/2024$7.20$6.09
-15.49%		$7.15$6.07933,774 shs$376.02 million
03/15/2024$6.71$7.20
+7.30%		$7.41$7.05662,126 shs$444.89 million
03/14/2024$7.08$6.71
-5.23%		$7.02$6.54415,753 shs$414.64 million
03/13/2024$7.13$7.08
-0.70%		$7.24$6.86588,789 shs$437.47 million
03/12/2024$7.43$7.13
-4.04%		$7.59$6.861.30 million shs$440.56 million
03/11/2024$8.11$7.43
-8.38%		$8.22$7.30807,376 shs$459.10 million
03/08/2024$7.80$8.11
+3.97%		$8.57$7.721.52 million shs$501.12 million
03/07/2024$8.19$7.80
-4.76%		$8.68$7.561.66 million shs$481.96 million
03/06/2024$7.29$8.19
+12.35%		$8.47$7.274.56 million shs$506.06 million
03/05/2024$7.44$7.29
-2.02%		$7.50$7.213.66 million shs$450.45 million
03/04/2024$7.31$7.44
+1.78%		$7.50$7.11717,202 shs$459.76 million
03/01/2024$7.32$7.31
-0.14%		$7.74$7.29560,650 shs$451.69 million
02/29/2024$7.49$7.32
-2.27%		$7.76$7.27503,428 shs$452.34 million
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
02/28/2024$7.99$7.49
-6.26%		$8.30$7.24821,927 shs$462.81 million
02/27/2024$7.56$7.99
+5.69%		$8.21$7.82807,416 shs$493.70 million
02/26/2024$8.13$7.56
-7.01%		$8.27$7.33804,454 shs$467.13 million
02/23/2024$7.91$8.13
+2.78%		$8.30$7.82597,694 shs$502.35 million
02/22/2024$8.08$7.91
-2.10%		$8.29$7.76842,886 shs$488.76 million
02/21/2024$7.47$8.08
+8.17%		$8.08$7.28773,684 shs$499.26 million
02/20/2024$7.86$7.47
-4.96%		$8.37$7.35547,750 shs$461.57 million
02/19/2024$7.86$7.86$8.30$7.07983,500 shs$485.71 million
02/16/2024$7.38$7.86
+6.50%		$8.30$7.07982,746 shs$485.67 million
02/15/2024$6.99$7.38
+5.58%		$7.39$6.92809,791 shs$456.05 million
02/14/2024$6.58$6.99
+6.23%		$7.18$6.68349,504 shs$431.95 million
02/13/2024$7.01$6.58
-6.13%		$7.00$6.43455,679 shs$406.58 million
02/12/2024$6.85$7.01
+2.34%		$7.21$6.661.06 million shs$433.15 million
02/09/2024$6.27$6.85
+9.25%		$7.49$6.331.25 million shs$423.26 million
02/08/2024$5.71$6.27
+9.81%		$6.32$5.62532,300 shs$387.42 million
02/07/2024$5.38$5.71
+6.13%		$5.83$5.30536,620 shs$352.82 million
02/06/2024$5.12$5.38
+5.08%		$5.42$4.96339,418 shs$332.43 million
02/05/2024$5.05$5.12
+1.39%		$5.15$4.90216,875 shs$316.37 million
02/02/2024$5.26$5.05
-3.99%		$5.52$4.92376,429 shs$312.04 million
02/01/2024$5.18$5.26
+1.54%		$5.34$4.94772,835 shs$325.02 million
01/31/2024$5.57$5.18
-7.00%		$5.65$5.17467,075 shs$320.10 million
01/30/2024$5.70$5.57
-2.28%		$5.81$5.32351,828 shs$344.17 million
01/29/2024$5.35$5.70
+6.54%		$5.73$5.22321,321 shs$352.20 million
01/26/2024$5.31$5.35
+0.75%		$5.52$5.20353,127 shs$330.58 million
01/25/2024$5.40$5.31
-1.67%		$5.57$5.23348,818 shs$328.11 million
01/24/2024$5.46$5.40
-1.10%		$5.52$5.26638,515 shs$333.67 million
01/23/2024$5.19$5.46
+5.20%		$5.59$5.21620,737 shs$337.37 million

Related Companies:
This page (NASDAQ:TERN) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing