NASDAQ : TERN
Terns Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 52.95 USD (At close: May 4, 2026) · Market cap 6.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Terns Pharmaceuticals, Inc. (TERN) closed at 52.95 USD on 2026-05-04. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-04 | 52.97 | 52.98 | 52.94 | 52.95 | 6,344,267 | +0.04% |
| 2026-05-01 | 52.96 | 52.96 | 52.93 | 52.93 | 2,751,160 | +0.00% |
| 2026-04-30 | 52.95 | 52.95 | 52.92 | 52.93 | 1,782,566 | +0.02% |
| 2026-04-29 | 52.95 | 52.96 | 52.92 | 52.92 | 1,859,062 | -0.04% |
| 2026-04-28 | 52.95 | 52.97 | 52.92 | 52.94 | 4,291,397 | -0.02% |
| 2026-04-27 | 52.89 | 52.96 | 52.89 | 52.95 | 4,195,642 | +0.11% |
| 2026-04-24 | 52.875 | 52.92 | 52.86 | 52.89 | 3,222,495 | +0.11% |
| 2026-04-23 | 52.83 | 52.86 | 52.79 | 52.83 | 2,587,553 | -0.02% |
| 2026-04-22 | 52.83 | 52.85 | 52.78 | 52.84 | 2,702,191 | -0.04% |
| 2026-04-21 | 52.71 | 52.87 | 52.71 | 52.86 | 6,219,205 | +0.23% |
| 2026-04-20 | 52.66 | 52.74 | 52.65 | 52.74 | 4,152,964 | +0.17% |
| 2026-04-17 | 52.72 | 52.72 | 52.61 | 52.65 | 6,389,310 | -0.08% |
| 2026-04-16 | 52.73 | 52.75 | 52.66 | 52.69 | 4,775,818 | -0.04% |
| 2026-04-15 | 52.69 | 52.76 | 52.67 | 52.71 | 4,386,063 | +0.06% |
| 2026-04-14 | 52.67 | 52.69 | 52.6 | 52.68 | 4,681,803 | +0.13% |
| 2026-04-13 | 52.7 | 52.75 | 52.6 | 52.61 | 6,738,998 | -0.04% |
| 2026-04-10 | 52.64 | 52.67 | 52.6 | 52.63 | 4,977,717 | +0.13% |
| 2026-04-09 | 52.65 | 52.67 | 52.56 | 52.56 | 11,827,469 | -0.19% |
| 2026-04-08 | 52.625 | 52.71 | 52.55 | 52.66 | 12,994,122 | +0.08% |
| 2026-04-07 | 52.73 | 52.74 | 52.42 | 52.62 | 29,378,744 | -0.30% |
| 2026-04-06 | 52.73 | 52.82 | 52.7 | 52.78 | 6,133,246 | +0.11% |
| 2026-04-02 | 52.76 | 52.77 | 52.65 | 52.72 | 10,851,346 | -0.13% |
| 2026-04-01 | 52.815 | 52.84 | 52.72 | 52.79 | 8,359,462 | +0.13% |
| 2026-03-31 | 52.82 | 52.89 | 52.69 | 52.72 | 12,806,198 | -0.30% |
| 2026-03-30 | 52.93 | 52.96 | 52.83 | 52.88 | 7,802,855 | -0.08% |
| 2026-03-27 | 53.04 | 53.08 | 52.91 | 52.92 | 7,923,003 | -0.47% |
| 2026-03-26 | 52.84 | 53.19 | 52.78 | 53.17 | 19,691,807 | +0.59% |
| 2026-03-25 | 52.63 | 52.98 | 52.59 | 52.86 | 81,332,874 | +5.72% |
| 2026-03-24 | 49.22 | 50.37 | 48.144 | 50 | 2,544,593 | +0.79% |
| 2026-03-23 | 48.52 | 50.89 | 47.618 | 49.61 | 3,606,343 | +2.42% |
| 2026-03-20 | 48.52 | 49.998 | 47.87 | 48.44 | 4,863,348 | -1.26% |
| 2026-03-19 | 47.26 | 49.53 | 46.75 | 49.06 | 3,617,370 | +2.68% |
| 2026-03-18 | 45.72 | 48.14 | 45.05 | 47.78 | 3,155,228 | +2.82% |
| 2026-03-17 | 46.32 | 46.98 | 45.358 | 46.47 | 2,345,999 | +0.87% |
| 2026-03-16 | 47.3 | 47.98 | 45.99 | 46.07 | 2,197,676 | -0.97% |
| 2026-03-13 | 45.5 | 47.8 | 44.75 | 46.52 | 4,243,995 | +5.15% |
| 2026-03-12 | 45.37 | 45.37 | 43.64 | 44.24 | 2,369,265 | -5.43% |
| 2026-03-11 | 44.35 | 46.79 | 44.35 | 46.78 | 1,659,867 | +3.29% |
| 2026-03-10 | 44.68 | 47.12 | 43.57 | 45.29 | 2,219,213 | +2.26% |
| 2026-03-09 | 42.54 | 44.38 | 41.7 | 44.29 | 1,545,574 | +3.43% |
| 2026-03-06 | 40.66 | 43.9 | 40.25 | 42.82 | 2,032,546 | +1.95% |
| 2026-03-05 | 41.59 | 43.2 | 40.32 | 42 | 1,454,024 | -1.25% |
| 2026-03-04 | 42.05 | 43 | 41.58 | 42.53 | 1,971,448 | +2.46% |
| 2026-03-03 | 41 | 42.18 | 38.82 | 41.51 | 2,044,060 | -1.24% |
| 2026-03-02 | 41 | 42.88 | 40.52 | 42.03 | 1,783,056 | -0.21% |
| 2026-02-27 | 40.4 | 42.24 | 39.933 | 42.12 | 3,853,534 | +2.93% |
| 2026-02-26 | 41.44 | 41.58 | 39.38 | 40.92 | 2,087,516 | -1.11% |
| 2026-02-25 | 41.15 | 42.13 | 40.835 | 41.38 | 2,266,315 | -0.17% |
| 2026-02-24 | 40.88 | 41.52 | 39.834 | 41.45 | 1,715,292 | +1.44% |
| 2026-02-23 | 39.13 | 41.515 | 38.77 | 40.86 | 1,389,822 | +4.15% |
| 2026-02-20 | 39.28 | 39.99 | 38.766 | 39.23 | 1,263,502 | -0.56% |
| 2026-02-19 | 39.185 | 39.93 | 37.806 | 39.45 | 1,545,505 | +0.25% |
| 2026-02-18 | 39.94 | 40.87 | 39.01 | 39.35 | 1,324,632 | -0.58% |
| 2026-02-17 | 37.91 | 40.471 | 37.4 | 39.58 | 2,939,569 | +4.74% |
| 2026-02-13 | 37.78 | 38.8 | 37.04 | 37.79 | 828,404 | +0.11% |
| 2026-02-12 | 39.14 | 39.54 | 37.63 | 37.75 | 1,575,312 | -2.30% |
| 2026-02-11 | 38.67 | 39.6 | 37.02 | 38.64 | 1,677,964 | +1.18% |
| 2026-02-10 | 37.75 | 38.63 | 37.3 | 38.19 | 1,535,332 | +0.55% |
| 2026-02-09 | 39.42 | 39.5 | 36.19 | 37.98 | 1,261,915 | +0.56% |
| 2026-02-06 | 35.45 | 38.03 | 35.45 | 37.77 | 1,755,158 | +6.88% |
| 2026-02-05 | 35.88 | 38 | 34.985 | 35.34 | 1,575,377 | -2.00% |
| 2026-02-04 | 38.16 | 38.67 | 35.54 | 36.06 | 4,218,204 | -6.39% |
| 2026-02-03 | 37 | 38.97 | 36.42 | 38.52 | 3,628,738 | +4.62% |
| 2026-02-02 | 34.76 | 37.03 | 34.62 | 36.82 | 1,565,598 | +6.42% |
| 2026-01-30 | 34.18 | 35.97 | 33.53 | 34.6 | 2,865,833 | +1.17% |
| 2026-01-29 | 34.26 | 34.89 | 34.01 | 34.2 | 2,293,597 | -0.18% |
| 2026-01-28 | 34.92 | 35.4 | 34.1 | 34.26 | 2,225,931 | -2.37% |
| 2026-01-27 | 34.4 | 35.46 | 34.4 | 35.09 | 1,248,350 | +1.86% |
| 2026-01-26 | 34.44 | 35.01 | 33.6 | 34.45 | 1,417,801 | +0.35% |
| 2026-01-23 | 35.91 | 36.46 | 34.26 | 34.33 | 2,171,166 | -4.56% |
| 2026-01-22 | 36.47 | 37 | 35.4 | 35.97 | 2,033,936 | -1.88% |
| 2026-01-21 | 36.49 | 37.93 | 35.925 | 36.66 | 1,531,564 | +0.22% |
| 2026-01-20 | 35.52 | 37.27 | 35.36 | 36.58 | 1,354,976 | -0.05% |
| 2026-01-16 | 36.91 | 38.245 | 36.43 | 36.6 | 1,918,863 | -1.03% |
| 2026-01-15 | 37.07 | 37.77 | 36.49 | 36.98 | 2,053,019 | -0.54% |
| 2026-01-14 | 34.45 | 38.37 | 34.02 | 37.18 | 3,860,103 | +7.92% |
| 2026-01-13 | 34.08 | 35.6 | 33.72 | 34.45 | 2,213,511 | +1.00% |
| 2026-01-12 | 35.42 | 35.83 | 33.43 | 34.11 | 2,497,616 | -3.86% |
| 2026-01-09 | 37.83 | 38.35 | 35 | 35.48 | 3,504,306 | -6.06% |
| 2026-01-08 | 39.94 | 40.39 | 37.165 | 37.77 | 2,741,977 | -5.57% |
| 2026-01-07 | 37.89 | 40.84 | 37.89 | 40 | 2,378,131 | +4.38% |
| 2026-01-06 | 39.91 | 39.97 | 37.37 | 38.32 | 2,279,788 | -2.22% |
| 2026-01-05 | 40.13 | 40.48 | 37.94 | 39.19 | 2,483,660 | -2.29% |
| 2026-01-02 | 40.43 | 41.263 | 38.78 | 40.11 | 1,783,516 | -0.72% |
| 2025-12-31 | 40.6 | 41.048 | 39.94 | 40.4 | 1,594,895 | -0.47% |
| 2025-12-30 | 41.21 | 41.5 | 39.96 | 40.59 | 1,603,507 | -2.19% |
| 2025-12-29 | 41.83 | 41.83 | 40.9 | 41.5 | 1,804,282 | -0.05% |
| 2025-12-26 | 42.19 | 42.525 | 41.41 | 41.52 | 974,238 | -2.03% |
| 2025-12-24 | 41.83 | 42.97 | 41.37 | 42.38 | 1,362,501 | +2.05% |
| 2025-12-23 | 40.25 | 42.8 | 40.12 | 41.53 | 2,609,123 | +2.19% |
| 2025-12-22 | 40.01 | 40.91 | 39.72 | 40.64 | 2,635,809 | +1.85% |
| 2025-12-19 | 40.16 | 41.02 | 39.3 | 39.9 | 3,672,339 | +0.20% |
| 2025-12-18 | 42.55 | 42.58 | 39.15 | 39.82 | 6,005,291 | -5.15% |
| 2025-12-17 | 43.03 | 43.4 | 41.21 | 41.98 | 2,718,462 | -2.19% |
| 2025-12-16 | 44.09 | 45.17 | 42.24 | 42.92 | 3,460,060 | -2.48% |
| 2025-12-15 | 44.64 | 45.09 | 43.552 | 44.01 | 5,416,394 | -2.20% |
| 2025-12-12 | 46.98 | 47.13 | 44.5 | 45 | 6,876,199 | -4.44% |
| 2025-12-11 | 45.15 | 48 | 45 | 47.09 | 5,755,253 | +5.56% |
| 2025-12-10 | 42.515 | 48.26 | 42.34 | 44.61 | 11,396,596 | +4.79% |
| 2025-12-09 | 40 | 45.18 | 40 | 42.57 | 9,281,238 | +5.82% |
| 2025-12-08 | 31.53 | 45 | 30.12 | 40.23 | 13,539,144 | +37.02% |
| 2025-12-05 | 27.73 | 30.25 | 27.42 | 29.36 | 6,237,896 | +8.22% |
| 2025-12-04 | 27.22 | 28.17 | 26.53 | 27.13 | 3,626,123 | -1.31% |
| 2025-12-03 | 25.92 | 27.88 | 25.75 | 27.49 | 3,750,447 | +6.59% |
| 2025-12-02 | 27.79 | 27.9 | 25.67 | 25.79 | 2,766,860 | -6.32% |
| 2025-12-01 | 27.9 | 28.15 | 26.87 | 27.53 | 2,656,526 | -2.06% |
| 2025-11-28 | 28.99 | 29 | 28.11 | 28.11 | 1,027,032 | -2.23% |
| 2025-11-26 | 29.51 | 29.51 | 28.27 | 28.75 | 1,952,277 | -2.03% |
| 2025-11-25 | 28.8 | 29.38 | 27.41 | 29.345 | 4,345,524 | +4.65% |
| 2025-11-24 | 27 | 28.27 | 26.13 | 28.04 | 3,441,962 | +6.56% |
| 2025-11-21 | 25.99 | 26.51 | 25.31 | 26.315 | 2,486,562 | +0.79% |
| 2025-11-20 | 27.2 | 28.49 | 26.02 | 26.11 | 3,405,306 | -3.72% |
| 2025-11-19 | 27.48 | 28.25 | 26.44 | 27.12 | 4,201,716 | -1.60% |
| 2025-11-18 | 25.27 | 27.58 | 25.11 | 27.56 | 5,335,105 | +7.82% |
| 2025-11-17 | 22.63 | 26.12 | 22.63 | 25.56 | 8,270,201 | +13.30% |
| 2025-11-14 | 20.51 | 23.31 | 20.3 | 22.56 | 3,930,186 | +8.83% |
| 2025-11-13 | 20.48 | 21.479 | 20.24 | 20.73 | 2,622,037 | +2.12% |
| 2025-11-12 | 20.63 | 21.12 | 19.9 | 20.3 | 2,541,187 | -1.36% |
| 2025-11-11 | 18.8 | 21.03 | 18.75 | 20.58 | 3,015,961 | +7.64% |
| 2025-11-10 | 18.72 | 19.98 | 18.3 | 19.12 | 3,375,894 | +3.52% |