investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$TERN: Terns Pharmaceuticals, Inc. - Common Stock

+ Biopharma, Pharmaceutical , Disease: Liver



Clear duplicates of prices



2025-10-14
TERN 2025-10-14 19:02:539.11 7.43 -1.34%
TERN 2025-10-14 20:04:050.00 0.00 -1.34%
2025-10-15
TERN 2025-10-15 05:02:539.22 8.10 -1.34%
TERN 2025-10-15 07:02:569.11 8.10 -1.34%
TERN 2025-10-15 09:02:559.11 8.10 3.90%
TERN 2025-10-15 10:04:098.40 8.38 3.90%
TERN 2025-10-15 11:02:548.47 8.43 4.51%
TERN 2025-10-15 12:04:118.49 8.47 5.00%
TERN 2025-10-15 14:04:138.54 8.51 5.73%
TERN 2025-10-15 15:03:008.51 8.50 5.12%
TERN 2025-10-15 16:04:128.70 8.39 5.12%
TERN 2025-10-15 17:02:578.64 8.39 7.05%
TERN 2025-10-15 19:02:598.64 8.40 7.05%
TERN 2025-10-15 20:04:100.00 0.00 7.05%
2025-10-16
TERN 2025-10-16 05:03:0110.04 7.69 7.05%
TERN 2025-10-16 06:04:1210.04 7.69 4.21%
TERN 2025-10-16 07:02:539.39 7.69 4.21%
TERN 2025-10-16 09:02:529.39 8.42 4.21%
TERN 2025-10-16 10:04:108.81 8.76 3.96%
TERN 2025-10-16 11:02:498.91 8.90 5.20%
TERN 2025-10-16 12:04:088.97 8.94 5.94%
TERN 2025-10-16 13:03:008.85 8.83 4.21%
TERN 2025-10-16 14:04:178.72 8.69 2.72%
TERN 2025-10-16 15:03:038.65 8.64 1.86%
TERN 2025-10-16 16:04:179.02 8.50 1.36%
TERN 2025-10-16 17:02:579.02 8.50 1.29%
TERN 2025-10-16 19:02:579.02 7.78 1.29%
TERN 2025-10-16 20:04:090.00 0.00 1.29%
2025-10-17
TERN 2025-10-17 05:03:029.14 8.22 1.29%
TERN 2025-10-17 06:04:1410.42 8.22 1.29%
TERN 2025-10-17 07:03:0310.06 8.22 1.29%
TERN 2025-10-17 08:04:138.97 8.22 1.29%
TERN 2025-10-17 10:04:108.64 8.61 0.47%
TERN 2025-10-17 11:02:528.37 8.35 -2.94%
TERN 2025-10-17 12:04:078.30 8.28 -3.53%
TERN 2025-10-17 13:02:538.33 8.31 -3.29%
TERN 2025-10-17 14:04:108.29 8.26 -3.88%
TERN 2025-10-17 15:02:578.35 8.34 -3.06%
TERN 2025-10-17 16:04:059.00 8.19 -2.24%
TERN 2025-10-17 17:02:549.00 8.41 -2.21%
TERN 2025-10-17 19:02:559.00 8.41 0.23%
TERN 2025-10-17 20:04:080.00 0.00 0.23%
2025-10-20
TERN 2025-10-20 06:04:0910.42 7.37 0.23%
TERN 2025-10-20 07:02:539.76 7.37 0.23%
TERN 2025-10-20 08:04:099.76 8.34 -0.12%
TERN 2025-10-20 09:02:528.98 8.34 -0.12%
TERN 2025-10-20 10:04:088.47 8.43 0.81%
TERN 2025-10-20 11:02:538.68 8.65 3.02%
TERN 2025-10-20 12:04:138.67 8.64 2.90%
TERN 2025-10-20 13:02:588.66 8.64 2.90%
TERN 2025-10-20 14:04:158.68 8.66 3.14%
TERN 2025-10-20 15:02:578.64 8.61 2.56%
TERN 2025-10-20 16:04:189.10 8.34 2.56%
TERN 2025-10-20 17:02:599.10 8.34 2.62%
TERN 2025-10-20 20:04:110.00 0.00 2.62%
2025-10-21
TERN 2025-10-21 05:03:029.66 7.37 2.62%
TERN 2025-10-21 10:04:078.30 8.27 -3.57%
TERN 2025-10-21 11:02:518.16 8.14 -5.47%
TERN 2025-10-21 12:04:058.04 8.01 -7.02%
TERN 2025-10-21 13:02:548.06 8.03 -6.66%
TERN 2025-10-21 14:04:108.05 8.03 -6.78%
TERN 2025-10-21 15:03:018.08 8.07 -6.42%
TERN 2025-10-21 16:04:178.89 8.00 -5.83%
TERN 2025-10-21 17:02:597.00 6.95 -18.68%
TERN 2025-10-21 17:40:22
8-K Sec report https://www.sec.gov/Archives/edgar/data/1831363/000119312525245404/0001193125-25-245404-index.htm
8-K - Terns Pharmaceuticals, Inc. (0001831363) (Filer)
TERN 2025-10-21 18:04:097.30 6.71 -18.68%
TERN 2025-10-21 19:02:587.30 6.70 -22.16%
TERN 2025-10-21 20:04:110.00 0.00 -22.16%
2025-10-22
TERN 2025-10-22 05:03:047.10 6.46 -12.88%
TERN 2025-10-22 06:04:217.00 6.46 -19.03%
TERN 2025-10-22 07:02:557.19 6.82 -12.99%
TERN 2025-10-22 08:04:107.24 7.15 -11.02%
TERN 2025-10-22 09:02:507.40 7.25 -9.86%
TERN 2025-10-22 10:04:087.52 7.50 -7.08%
TERN 2025-10-22 11:05:417.68 7.67 -4.99%
TERN 2025-10-22 12:04:227.71 7.70 -4.64%
TERN 2025-10-22 13:03:227.74 7.72 -4.41%
TERN 2025-10-22 14:04:277.90 7.89 -2.67%
TERN 2025-10-22 15:03:088.04 8.02 -0.81%
TERN 2025-10-22 16:04:289.80 7.33 0.35%
TERN 2025-10-22 17:03:048.84 7.90 -2.22%
TERN 2025-10-22 18:04:178.84 7.90 -0.12%
TERN 2025-10-22 20:04:170.00 0.00 -0.12%
2025-10-23
TERN 2025-10-23 05:03:1810.14 7.23 -0.12%
TERN 2025-10-23 07:03:038.68 7.23 -0.12%
TERN 2025-10-23 09:03:018.68 7.31 -0.12%
TERN 2025-10-23 10:04:238.48 8.43 3.69%
TERN 2025-10-23 11:02:568.64 8.61 6.16%
TERN 2025-10-23 12:04:147.90 7.88 -3.08%
TERN 2025-10-23 13:03:067.85 7.83 -3.69%
TERN 2025-10-23 14:04:147.69 7.68 -5.54%
TERN 2025-10-23 15:03:027.68 7.67 -5.79%
TERN 2025-10-23 16:04:207.47 0.01 -7.88%
TERN 2025-10-23 17:03:077.46 6.42 -9.09%
TERN 2025-10-23 20:04:180.00 0.00 -9.09%
2025-10-24
TERN 2025-10-24 05:03:077.40 6.42 -9.09%
TERN 2025-10-24 07:03:088.70 6.42 -2.46%
TERN 2025-10-24 09:03:078.70 7.18 -2.46%
TERN 2025-10-24 10:04:217.27 7.25 -2.95%
TERN 2025-10-24 11:02:577.42 7.41 -0.98%
TERN 2025-10-24 12:04:157.61 7.59 1.35%
TERN 2025-10-24 13:03:087.59 7.57 1.11%
TERN 2025-10-24 14:04:237.52 7.51 0.37%
TERN 2025-10-24 15:03:077.59 7.57 1.11%
TERN 2025-10-24 16:04:228.70 7.41 3.44%
TERN 2025-10-24 17:03:078.68 7.41 3.73%
TERN 2025-10-24 18:04:228.70 7.41 3.73%
TERN 2025-10-24 20:04:170.00 0.00 3.73%
2025-10-27
TERN 2025-10-27 05:03:2110.14 7.16 3.73%
TERN 2025-10-27 06:04:438.70 5.50 3.73%
TERN 2025-10-27 07:03:268.70 7.16 3.73%
TERN 2025-10-27 08:04:538.57 5.50 3.73%
TERN 2025-10-27 09:03:338.57 5.62 -0.80%
TERN 2025-10-27 10:04:457.88 7.83 1.20%
TERN 2025-10-27 11:03:257.76 7.74 -0.13%
TERN 2025-10-27 12:04:427.74 7.71 -0.27%
TERN 2025-10-27 13:03:277.78 7.76 0.13%
TERN 2025-10-27 14:04:507.84 7.83 1.07%
TERN 2025-10-27 15:03:338.01 7.99 3.20%
TERN 2025-10-27 16:04:238.70 0.00 4.00%
TERN 2025-10-27 17:03:108.70 5.53 3.86%
TERN 2025-10-27 18:04:248.70 5.50 4.38%
TERN 2025-10-27 20:04:190.00 0.00 4.38%
2025-10-28
TERN 2025-10-28 05:03:068.06 5.50 -6.05%
TERN 2025-10-28 06:04:218.70 6.36 -15.44%
TERN 2025-10-28 08:04:338.70 7.40 -0.77%
TERN 2025-10-28 10:04:228.14 8.09 1.16%
TERN 2025-10-28 11:02:568.69 8.66 7.98%
TERN 2025-10-28 12:04:278.53 8.51 5.92%
TERN 2025-10-28 13:03:178.55 8.51 5.92%
TERN 2025-10-28 14:04:218.66 8.63 7.59%
TERN 2025-10-28 15:03:018.62 8.58 6.95%
TERN 2025-10-28 16:04:218.90 8.43 6.82%
TERN 2025-10-28 17:03:058.90 8.43 6.58%
TERN 2025-10-28 20:04:050.00 0.00 6.58%
2025-10-29
TERN 2025-10-29 05:02:589.00 6.13 6.58%
TERN 2025-10-29 07:02:539.00 7.72 6.58%
TERN 2025-10-29 09:02:579.00 7.78 6.58%
TERN 2025-10-29 10:04:148.14 8.10 -5.46%
TERN 2025-10-29 11:02:568.23 8.22 -4.47%
TERN 2025-10-29 12:04:208.35 8.33 -3.10%
TERN 2025-10-29 13:02:568.43 8.38 -2.23%
TERN 2025-10-29 14:04:128.25 8.22 -4.09%
TERN 2025-10-29 15:02:598.11 8.09 -6.08%
TERN 2025-10-29 16:04:228.60 7.65 -7.44%
TERN 2025-10-29 17:02:588.02 7.65 -6.98%
TERN 2025-10-29 20:04:070.00 0.00 -6.98%
2025-10-30
TERN 2025-10-30 04:04:150.00 7.50 -6.98%
TERN 2025-10-30 05:02:569.00 7.50 -6.98%
TERN 2025-10-30 07:03:018.70 7.50 -6.98%
TERN 2025-10-30 08:04:158.79 7.50 -6.98%
TERN 2025-10-30 09:02:568.22 7.85 3.38%
TERN 2025-10-30 10:04:148.33 8.26 3.38%
TERN 2025-10-30 11:02:588.29 8.25 2.91%
TERN 2025-10-30 12:04:168.31 8.28 3.38%
TERN 2025-10-30 13:03:048.35 8.34 3.84%
TERN 2025-10-30 14:04:168.55 8.51 6.29%
TERN 2025-10-30 15:03:028.19 8.17 1.98%
TERN 2025-10-30 16:04:208.65 7.80 1.86%
TERN 2025-10-30 17:02:548.65 7.80 2.00%
TERN 2025-10-30 20:04:160.00 0.00 2.00%
2025-10-31
TERN 2025-10-31 05:03:059.08 6.86 2.00%
TERN 2025-10-31 06:04:168.89 6.86 2.00%
TERN 2025-10-31 10:04:198.31 8.23 1.37%
TERN 2025-10-31 11:02:598.18 8.14 -0.12%
TERN 2025-10-31 12:04:178.06 8.03 -1.12%
TERN 2025-10-31 13:03:018.25 8.23 1.12%
TERN 2025-10-31 14:04:328.19 8.16 0.25%
TERN 2025-10-31 15:02:588.33 8.30 2.12%
TERN 2025-10-31 16:05:588.89 7.50 1.25%
TERN 2025-10-31 17:02:548.89 7.50 1.23%
TERN 2025-10-31 18:04:138.89 7.55 1.23%
TERN 2025-10-31 20:04:090.00 0.00 1.23%
2025-11-03
TERN 2025-11-03 06:04:179.55 6.86 1.23%
TERN 2025-11-03 08:04:239.33 6.86 0.00%
TERN 2025-11-03 10:04:209.00 7.87 8.21%
TERN 2025-11-03 10:13:48
8-K Sec report https://www.sec.gov/Archives/edgar/data/1831363/000119312525261798/0001193125-25-261798-index.htm
8-K - Terns Pharmaceuticals, Inc. (0001831363) (Filer)
TERN 2025-11-03 11:03:0215.02 14.84 81.37%
TERN 2025-11-03 12:04:2015.05 15.03 83.21%
TERN 2025-11-03 13:03:0415.38 15.33 85.66%
TERN 2025-11-03 14:04:3415.43 15.39 87.75%
TERN 2025-11-03 15:03:0015.43 15.40 87.62%
TERN 2025-11-03 16:04:2014.66 14.62 78.19%
TERN 2025-11-03 17:04:3414.00 13.78 68.14%
TERN 2025-11-03 18:04:2114.21 14.03 72.03%
TERN 2025-11-03 19:03:1414.60 14.20 72.03%
TERN 2025-11-03 20:04:1814.52 14.22 73.85%
TERN 2025-11-03 21:10:040.00 0.00 73.24%
TERN 2025-11-03 22:12:0914.49 14.22 75.42%
2025-11-04
TERN 2025-11-04 05:03:2714.94 14.03 11.14%
TERN 2025-11-04 06:04:1315.85 13.45 9.44%
TERN 2025-11-04 07:03:0615.10 14.52 11.86%
TERN 2025-11-04 08:04:1615.12 14.80 9.44%
TERN 2025-11-04 09:02:5315.12 15.00 11.99%
TERN 2025-11-04 10:04:1715.54 15.27 17.07%
TERN 2025-11-04 11:02:5317.72 17.60 44.19%
TERN 2025-11-04 12:04:1417.83 17.76 45.52%
TERN 2025-11-04 13:02:5517.35 17.30 40.07%
TERN 2025-11-04 14:04:1916.93 16.89 35.23%
TERN 2025-11-04 15:07:3617.37 17.30 39.71%
TERN 2025-11-04 16:05:2118.03 17.98 48.31%
TERN 2025-11-04 17:03:0417.59 17.43 41.28%
TERN 2025-11-04 18:04:1817.69 17.50 24.80%
TERN 2025-11-04 19:03:2117.69 17.50 26.02%
TERN 2025-11-04 20:05:3117.69 17.50 25.16%
2025-11-05
TERN 2025-11-05 05:03:0618.24 0.00 25.16%
TERN 2025-11-05 06:04:2417.48 17.27 0.43%
TERN 2025-11-05 07:03:0318.84 17.52 0.43%
TERN 2025-11-05 08:04:4117.50 17.43 0.57%
TERN 2025-11-05 09:03:0517.70 17.43 1.43%
TERN 2025-11-05 10:04:2717.36 17.20 -1.50%
TERN 2025-11-05 11:03:0116.99 16.92 -3.28%
TERN 2025-11-05 12:04:1417.09 17.03 -2.42%
TERN 2025-11-05 13:02:5517.98 17.94 3.85%
TERN 2025-11-05 14:04:1618.46 18.43 7.27%
TERN 2025-11-05 15:03:0517.97 17.96 3.85%
TERN 2025-11-05 16:04:2918.02 18.00 4.21%
TERN 2025-11-05 17:02:5618.24 17.60 5.27%
TERN 2025-11-05 18:09:0118.35 17.60 5.34%
TERN 2025-11-05 20:10:5818.50 17.60 5.34%
TERN 2025-11-05 21:10:470.00 0.00 5.34%
2025-11-06
TERN 2025-11-06 06:04:1719.59 16.46 -1.09%
TERN 2025-11-06 07:03:1119.59 16.46 -1.61%
TERN 2025-11-06 08:04:1519.00 16.46 -1.61%
TERN 2025-11-06 09:02:5419.00 18.00 -0.98%
TERN 2025-11-06 10:04:1919.00 17.23 -0.46%
TERN 2025-11-06 11:02:5817.91 17.87 -1.61%
TERN 2025-11-06 12:04:1417.82 17.78 -2.18%
TERN 2025-11-06 13:03:0117.53 17.48 -3.96%
TERN 2025-11-06 14:04:2517.89 17.85 -1.72%
TERN 2025-11-06 15:03:1617.89 17.86 -1.72%
TERN 2025-11-06 16:04:1717.77 17.75 -2.41%
TERN 2025-11-06 17:02:5918.27 17.55 0.23%
TERN 2025-11-06 18:04:1218.80 16.20 0.22%
TERN 2025-11-06 19:03:0518.80 17.45 0.22%
2025-11-07
TERN 2025-11-07 06:04:2418.99 17.51 0.22%
TERN 2025-11-07 07:03:1418.79 17.51 -1.87%
TERN 2025-11-07 08:04:1819.81 18.00 -1.87%
TERN 2025-11-07 09:03:0618.24 18.00 -1.87%
TERN 2025-11-07 10:04:2818.00 17.76 -1.37%
TERN 2025-11-07 11:03:0017.57 17.45 -3.79%
TERN 2025-11-07 12:04:1617.70 17.68 -3.02%
TERN 2025-11-07 13:03:0017.71 17.69 -3.02%
TERN 2025-11-07 14:04:4017.81 17.78 -2.53%
TERN 2025-11-07 15:03:1018.18 18.14 -0.44%
TERN 2025-11-07 16:04:2318.35 18.32 0.49%
TERN 2025-11-07 17:03:0918.70 18.11 1.21%
TERN 2025-11-07 19:03:0918.70 17.98 1.21%
TERN 2025-11-07 20:04:1518.70 18.30 1.21%
TERN 2025-11-07 21:08:290.00 0.00 1.21%
2025-11-10
TERN 2025-11-10 06:04:3718.99 18.48 2.41%
TERN 2025-11-10 07:03:1920.37 18.46 2.41%
TERN 2025-11-10 08:04:2520.37 18.60 0.49%
TERN 2025-11-10 09:03:1518.85 18.53 1.86%
TERN 2025-11-10 10:04:2019.52 18.53 1.86%
TERN 2025-11-10 11:03:1219.50 19.32 5.21%
TERN 2025-11-10 12:04:2319.30 19.27 4.44%
TERN 2025-11-10 13:03:0719.63 19.55 6.19%
TERN 2025-11-10 14:04:2419.78 19.71 7.23%
TERN 2025-11-10 15:03:0919.68 19.61 6.47%
TERN 2025-11-10 16:04:4319.87 19.85 7.67%
TERN 2025-11-10 17:03:1719.75 18.89 3.62%
TERN 2025-11-10 17:15:38
8-K Sec report https://www.sec.gov/Archives/edgar/data/1831363/000119312525274282/0001193125-25-274282-index.htm
8-K - Terns Pharmaceuticals, Inc. (0001831363) (Filer)
TERN 2025-11-10 17:30:09
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1831363/000119312525274367/0001193125-25-274367-index.htm
10-Q - Terns Pharmaceuticals, Inc. (0001831363) (Filer)
TERN 2025-11-10 18:04:2119.50 18.87 3.57%
TERN 2025-11-10 21:07:380.00 0.00 3.57%
2025-11-11
TERN 2025-11-11 06:04:3423.88 19.01 3.57%
TERN 2025-11-11 07:03:1720.00 19.01 3.57%
TERN 2025-11-11 09:03:3919.35 19.01 3.57%
TERN 2025-11-11 10:04:2919.35 18.50 -1.41%
TERN 2025-11-11 11:03:0720.33 20.27 6.44%
TERN 2025-11-11 12:04:2520.18 20.09 5.63%
TERN 2025-11-11 13:03:1520.72 20.69 8.61%
TERN 2025-11-11 14:04:2420.71 20.68 8.55%
TERN 2025-11-11 16:04:2020.74 20.71 8.93%
TERN 2025-11-11 17:03:0221.75 20.72 8.66%
TERN 2025-11-11 18:04:3721.49 20.58 8.37%
TERN 2025-11-11 20:04:0921.75 20.58 8.37%
TERN 2025-11-11 21:07:460.00 0.00 8.37%
2025-11-12
TERN 2025-11-12 05:03:120.00 20.05 8.37%
TERN 2025-11-12 06:04:2620.99 20.05 8.37%
TERN 2025-11-12 08:04:2020.99 20.39 8.37%
TERN 2025-11-12 09:03:0320.95 20.05 1.67%
TERN 2025-11-12 10:04:2420.88 20.05 0.58%
TERN 2025-11-12 11:03:0121.13 21.06 2.77%
TERN 2025-11-12 12:04:1520.67 20.64 0.42%
TERN 2025-11-12 13:03:0220.66 20.58 0.10%
TERN 2025-11-12 14:04:2020.13 20.05 -2.67%
TERN 2025-11-12 15:03:0520.06 20.03 -2.72%
TERN 2025-11-12 16:04:1920.14 20.07 -2.46%
TERN 2025-11-12 17:03:0420.45 19.70 -1.57%
TERN 2025-11-12 18:04:1220.20 19.70 -1.46%
TERN 2025-11-12 19:03:0720.20 19.92 -2.04%
TERN 2025-11-12 20:04:1020.60 19.92 -2.04%
TERN 2025-11-12 21:07:020.00 0.00 -2.04%
TERN 2025-11-12 22:10:3420.60 19.92 -2.04%
2025-11-13
TERN 2025-11-13 06:04:2822.03 19.07 -2.04%
TERN 2025-11-13 07:03:0021.81 19.07 -0.92%
TERN 2025-11-13 10:04:2222.03 19.07 -0.92%
TERN 2025-11-13 11:03:0520.88 20.78 2.82%
TERN 2025-11-13 12:04:2121.05 20.97 3.50%
TERN 2025-11-13 13:03:0621.08 21.04 3.64%
TERN 2025-11-13 14:04:3121.05 21.00 3.50%
TERN 2025-11-13 15:03:2220.87 20.85 2.72%
TERN 2025-11-13 16:04:2921.03 21.02 3.50%
TERN 2025-11-13 17:03:0421.14 20.74 2.04%
TERN 2025-11-13 18:04:1521.14 20.74 3.45%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.