investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$TERN: Terns Pharmaceuticals, Inc. - Common Stock
+
Biopharma
,
Pharmaceutical
,
Disease: Liver
Clear duplicates of prices
2026-01-13
TERN
2026-01-13 05:02:41
54.57
14.60
-4.28%
TERN
2026-01-13 06:04:01
37.03
30.75
-4.28%
TERN
2026-01-13 08:03:56
34.10
33.22
-4.28%
TERN
2026-01-13 09:02:45
34.05
33.43
-1.24%
TERN
2026-01-13 10:03:55
34.10
33.68
0.00%
TERN
2026-01-13 11:02:38
34.69
34.47
1.21%
TERN
2026-01-13 12:03:56
34.92
34.86
2.28%
TERN
2026-01-13 13:02:42
35.35
35.22
3.21%
TERN
2026-01-13 14:03:59
35.32
35.29
3.44%
TERN
2026-01-13 15:02:44
35.10
35.03
2.71%
TERN
2026-01-13 16:03:59
35.03
34.97
2.62%
TERN
2026-01-13 17:02:43
35.13
34.22
0.99%
TERN
2026-01-13 18:03:53
35.13
34.22
1.03%
TERN
2026-01-13 19:03:01
35.13
34.50
1.79%
TERN
2026-01-13 21:05:19
0.00
0.00
1.79%
2026-01-14
TERN
2026-01-14 05:02:47
35.99
33.90
1.79%
TERN
2026-01-14 08:03:54
35.99
34.40
1.79%
TERN
2026-01-14 09:02:36
35.18
34.40
1.79%
TERN
2026-01-14 10:03:54
35.39
34.40
1.79%
TERN
2026-01-14 11:02:34
35.92
35.86
4.25%
TERN
2026-01-14 12:03:54
36.87
36.82
7.07%
TERN
2026-01-14 13:02:39
37.65
37.40
8.94%
TERN
2026-01-14 14:03:55
38.01
37.96
10.44%
TERN
2026-01-14 15:02:38
37.78
37.72
9.70%
TERN
2026-01-14 16:03:56
38.06
37.97
10.47%
TERN
2026-01-14 17:02:38
37.91
36.90
8.00%
TERN
2026-01-14 18:04:07
37.91
36.90
8.71%
TERN
2026-01-14 19:02:55
37.91
36.90
9.70%
TERN
2026-01-14 20:04:01
38.20
36.90
9.17%
TERN
2026-01-14 21:04:07
0.00
0.00
9.17%
2026-01-15
TERN
2026-01-15 05:02:35
59.48
16.12
9.17%
TERN
2026-01-15 06:03:56
43.42
33.54
9.17%
TERN
2026-01-15 07:02:41
38.10
34.10
9.17%
TERN
2026-01-15 08:04:01
38.10
34.10
0.38%
TERN
2026-01-15 09:02:45
38.00
34.57
2.50%
TERN
2026-01-15 10:04:03
37.99
36.50
2.50%
TERN
2026-01-15 11:02:40
36.86
36.74
-0.84%
TERN
2026-01-15 12:03:59
37.11
37.07
-0.20%
TERN
2026-01-15 13:02:41
36.99
36.97
-0.55%
TERN
2026-01-15 14:04:00
37.06
37.02
-0.35%
TERN
2026-01-15 15:02:41
37.55
37.53
1.10%
TERN
2026-01-15 16:04:02
37.19
37.14
-0.03%
TERN
2026-01-15 17:02:43
37.70
36.82
-0.55%
TERN
2026-01-15 18:03:53
37.70
36.47
-1.43%
TERN
2026-01-15 21:05:22
0.00
0.00
0.35%
2026-01-16
TERN
2026-01-16 05:02:48
47.52
15.39
0.35%
TERN
2026-01-16 06:04:05
43.42
32.03
-0.08%
TERN
2026-01-16 07:02:51
43.42
33.50
-0.08%
TERN
2026-01-16 08:04:08
41.62
34.13
-0.08%
TERN
2026-01-16 09:02:43
38.35
34.13
-0.08%
TERN
2026-01-16 11:02:40
37.78
37.67
1.94%
TERN
2026-01-16 12:03:56
37.57
37.50
1.53%
TERN
2026-01-16 13:02:42
37.93
37.90
2.53%
TERN
2026-01-16 14:04:00
37.16
37.02
0.27%
TERN
2026-01-16 15:02:51
36.93
36.90
-0.16%
TERN
2026-01-16 16:04:02
37.15
37.07
0.46%
TERN
2026-01-16 17:02:43
37.31
36.11
-1.00%
TERN
2026-01-16 18:03:52
37.31
36.11
0.49%
TERN
2026-01-16 19:03:01
37.31
36.11
-0.59%
TERN
2026-01-16 21:06:19
0.00
0.00
-0.59%
2026-01-20
TERN
2026-01-20 05:02:45
58.55
15.39
-0.59%
TERN
2026-01-20 06:04:06
43.40
35.00
-0.59%
TERN
2026-01-20 07:02:38
36.63
35.00
-0.59%
TERN
2026-01-20 08:04:01
36.63
35.00
-0.54%
TERN
2026-01-20 09:02:42
35.99
35.00
-1.62%
TERN
2026-01-20 10:04:00
37.50
35.21
-3.57%
TERN
2026-01-20 11:02:40
36.25
36.13
-1.03%
TERN
2026-01-20 12:03:57
36.36
36.25
-0.76%
TERN
2026-01-20 13:02:43
36.89
36.79
0.70%
TERN
2026-01-20 14:04:05
37.08
37.00
1.27%
TERN
2026-01-20 15:02:48
37.18
37.11
1.57%
TERN
2026-01-20 16:04:05
36.58
36.54
-0.11%
TERN
2026-01-20 17:02:50
37.50
35.86
-0.05%
TERN
2026-01-20 21:04:50
0.00
0.00
-1.53%
2026-01-21
TERN
2026-01-21 05:02:50
58.52
35.00
-1.53%
TERN
2026-01-21 06:04:07
43.40
35.00
-1.53%
TERN
2026-01-21 08:04:02
38.00
32.02
-1.53%
TERN
2026-01-21 09:02:42
38.00
35.70
-1.17%
TERN
2026-01-21 10:04:01
37.99
36.03
-0.74%
TERN
2026-01-21 11:02:43
37.74
37.65
3.09%
TERN
2026-01-21 12:03:56
37.13
37.07
1.45%
TERN
2026-01-21 14:04:17
36.64
36.60
0.11%
TERN
2026-01-21 15:02:43
36.57
36.53
-0.08%
TERN
2026-01-21 16:04:05
36.91
36.85
0.79%
TERN
2026-01-21 17:02:42
37.37
35.95
0.30%
TERN
2026-01-21 18:03:56
37.37
35.95
1.72%
TERN
2026-01-21 21:06:17
0.00
0.00
1.72%
2026-01-22
TERN
2026-01-22 05:02:43
54.93
15.39
1.72%
TERN
2026-01-22 06:04:01
43.40
35.00
1.72%
TERN
2026-01-22 07:02:41
43.40
35.50
1.72%
TERN
2026-01-22 08:04:00
37.37
35.50
1.72%
TERN
2026-01-22 09:02:37
36.89
36.00
0.14%
TERN
2026-01-22 10:04:01
37.05
36.00
0.03%
TERN
2026-01-22 11:02:38
36.48
36.34
-0.52%
TERN
2026-01-22 12:03:55
36.57
36.46
-0.36%
TERN
2026-01-22 13:02:46
36.38
36.28
-0.90%
TERN
2026-01-22 14:04:08
36.10
35.97
-1.69%
TERN
2026-01-22 15:02:45
35.98
35.92
-1.94%
TERN
2026-01-22 16:04:04
36.07
36.02
-1.64%
TERN
2026-01-22 17:02:32
36.67
35.42
-1.86%
TERN
2026-01-22 17:07:43
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1831363/000119312526019426/0001193125-26-019426-index.htm
8-K - Terns Pharmaceuticals, Inc. (0001831363) (Filer)
TERN
2026-01-22 18:04:00
36.67
35.70
-1.12%
TERN
2026-01-22 19:02:49
36.67
35.75
-1.12%
TERN
2026-01-22 21:04:13
0.00
0.00
-1.12%
2026-01-23
TERN
2026-01-23 05:02:46
54.93
35.00
-1.12%
TERN
2026-01-23 06:04:09
43.38
35.00
-1.12%
TERN
2026-01-23 08:04:00
36.47
35.00
-1.12%
TERN
2026-01-23 11:02:47
35.93
35.79
-0.27%
TERN
2026-01-23 12:03:56
35.32
35.25
-1.94%
TERN
2026-01-23 13:02:48
34.81
34.75
-3.19%
TERN
2026-01-23 14:03:57
34.78
34.72
-3.22%
TERN
2026-01-23 15:02:53
34.82
34.77
-3.19%
TERN
2026-01-23 16:04:02
34.78
34.75
-3.30%
TERN
2026-01-23 17:02:40
35.01
34.32
-4.47%
TERN
2026-01-23 18:04:04
35.01
34.40
-3.59%
TERN
2026-01-23 21:04:44
0.00
0.00
-2.89%
2026-01-26
TERN
2026-01-26 05:02:45
54.92
13.74
-2.89%
TERN
2026-01-26 06:04:00
43.39
25.63
-2.89%
TERN
2026-01-26 07:02:40
34.23
31.00
-0.25%
TERN
2026-01-26 08:03:58
34.24
33.86
-0.25%
TERN
2026-01-26 09:02:42
35.50
33.86
-0.25%
TERN
2026-01-26 10:03:58
35.19
33.86
0.31%
TERN
2026-01-26 11:02:38
34.64
34.52
0.58%
TERN
2026-01-26 12:03:59
34.93
34.86
1.61%
TERN
2026-01-26 13:02:35
34.48
34.43
0.42%
TERN
2026-01-26 14:04:08
34.42
34.39
0.22%
TERN
2026-01-26 15:03:15
34.43
34.40
0.25%
TERN
2026-01-26 16:04:05
34.31
34.29
-0.03%
TERN
2026-01-26 17:02:38
35.08
33.50
0.36%
TERN
2026-01-26 18:03:54
35.08
33.50
0.38%
TERN
2026-01-26 20:04:11
35.08
33.79
0.38%
TERN
2026-01-26 21:05:44
0.00
0.00
0.38%
2026-01-27
TERN
2026-01-27 05:02:41
55.12
13.78
0.38%
TERN
2026-01-27 06:04:12
43.35
27.45
0.38%
TERN
2026-01-27 08:04:02
34.99
33.90
0.38%
TERN
2026-01-27 09:02:42
34.83
34.14
0.38%
TERN
2026-01-27 10:04:08
34.89
34.14
0.15%
TERN
2026-01-27 11:02:45
34.58
34.52
0.32%
TERN
2026-01-27 12:04:00
35.21
35.15
2.16%
TERN
2026-01-27 13:02:35
34.91
34.86
1.31%
TERN
2026-01-27 14:03:58
34.61
34.54
0.32%
TERN
2026-01-27 15:02:48
34.78
34.71
0.79%
TERN
2026-01-27 16:03:55
34.53
34.47
0.15%
TERN
2026-01-27 17:02:41
35.08
34.40
1.89%
TERN
2026-01-27 18:03:55
35.11
34.40
1.68%
TERN
2026-01-27 19:02:36
35.11
34.40
1.71%
TERN
2026-01-27 21:04:09
0.00
0.00
1.92%
TERN
2026-01-27 22:08:21
35.78
34.40
1.92%
2026-01-28
TERN
2026-01-28 05:02:50
56.14
14.92
1.92%
TERN
2026-01-28 06:04:01
43.40
33.93
1.92%
TERN
2026-01-28 07:02:43
35.41
33.93
1.92%
TERN
2026-01-28 08:03:58
35.41
33.50
1.92%
TERN
2026-01-28 09:02:37
35.44
35.02
1.92%
TERN
2026-01-28 10:03:54
35.80
35.03
1.92%
TERN
2026-01-28 11:02:39
34.73
34.64
-1.13%
TERN
2026-01-28 12:03:58
35.01
34.90
-0.44%
TERN
2026-01-28 13:02:37
34.63
34.60
-1.36%
TERN
2026-01-28 14:03:52
34.85
34.79
-0.78%
TERN
2026-01-28 15:02:39
34.76
34.72
-0.99%
TERN
2026-01-28 16:04:17
34.78
34.70
-0.99%
TERN
2026-01-28 17:02:56
34.93
34.27
-2.41%
TERN
2026-01-28 18:04:05
34.93
34.13
-2.31%
TERN
2026-01-28 19:02:47
34.93
34.29
-2.31%
TERN
2026-01-28 21:05:39
0.00
0.00
-2.31%
2026-01-29
TERN
2026-01-29 05:02:43
53.36
13.71
-2.31%
TERN
2026-01-29 06:04:07
36.78
33.57
-1.42%
TERN
2026-01-29 08:03:57
36.78
33.75
-1.42%
TERN
2026-01-29 09:02:53
37.12
33.75
-1.42%
TERN
2026-01-29 10:03:53
37.12
32.03
-1.42%
TERN
2026-01-29 11:02:40
34.58
34.46
0.80%
TERN
2026-01-29 12:04:01
34.38
34.25
0.31%
TERN
2026-01-29 13:02:47
34.58
34.53
0.88%
TERN
2026-01-29 14:04:00
34.66
34.57
1.03%
TERN
2026-01-29 15:03:11
34.32
34.25
0.11%
TERN
2026-01-29 16:03:58
34.24
34.21
-0.09%
TERN
2026-01-29 17:02:47
34.71
33.74
-0.14%
TERN
2026-01-29 18:04:08
34.71
33.74
0.88%
TERN
2026-01-29 20:04:00
34.71
33.74
0.85%
TERN
2026-01-29 21:04:57
0.00
0.00
0.85%
2026-01-30
TERN
2026-01-30 05:02:42
54.71
13.68
0.85%
TERN
2026-01-30 06:04:08
43.36
27.45
0.85%
TERN
2026-01-30 07:02:51
40.83
32.63
0.23%
TERN
2026-01-30 08:04:07
37.62
33.86
0.26%
TERN
2026-01-30 09:02:43
37.55
33.86
0.26%
TERN
2026-01-30 10:04:01
37.63
33.86
0.26%
TERN
2026-01-30 11:02:41
34.86
34.57
1.46%
TERN
2026-01-30 12:03:57
34.25
34.22
0.12%
TERN
2026-01-30 13:02:45
34.29
34.25
0.23%
TERN
2026-01-30 14:03:55
34.23
34.18
-0.06%
TERN
2026-01-30 15:02:46
35.42
35.34
3.44%
TERN
2026-01-30 16:03:54
34.79
34.74
1.63%
TERN
2026-01-30 17:02:45
35.28
34.46
1.26%
TERN
2026-01-30 18:03:58
36.30
34.46
3.16%
TERN
2026-01-30 19:02:41
36.30
33.93
3.16%
TERN
2026-01-30 21:06:36
0.00
0.00
3.16%
2026-02-02
TERN
2026-02-02 05:02:36
35.83
15.18
2.63%
TERN
2026-02-02 06:03:56
36.30
32.00
2.63%
TERN
2026-02-02 07:02:44
34.79
33.61
2.63%
TERN
2026-02-02 08:04:02
34.60
33.61
-0.12%
TERN
2026-02-02 09:02:41
34.60
34.43
-0.18%
TERN
2026-02-02 10:04:02
36.30
34.43
0.85%
TERN
2026-02-02 11:02:38
35.92
35.82
3.86%
TERN
2026-02-02 12:03:58
35.96
35.77
3.77%
TERN
2026-02-02 13:02:42
36.22
36.15
4.71%
TERN
2026-02-02 14:03:55
36.47
36.46
5.47%
TERN
2026-02-02 15:02:57
36.87
36.85
6.61%
TERN
2026-02-02 16:04:15
36.82
36.72
6.40%
TERN
2026-02-02 17:02:37
37.54
36.57
6.49%
TERN
2026-02-02 18:04:06
37.54
34.43
6.42%
TERN
2026-02-02 19:02:40
37.54
36.10
8.01%
TERN
2026-02-02 21:07:21
0.00
0.00
8.01%
2026-02-03
TERN
2026-02-03 05:02:39
40.00
14.73
0.32%
TERN
2026-02-03 06:03:58
40.00
29.27
0.32%
TERN
2026-02-03 08:03:53
38.80
32.72
0.32%
TERN
2026-02-03 09:02:41
38.80
36.60
0.32%
TERN
2026-02-03 10:03:58
37.32
36.60
3.12%
TERN
2026-02-03 11:02:36
37.42
37.25
1.68%
TERN
2026-02-03 12:03:57
37.91
37.85
3.03%
TERN
2026-02-03 13:02:51
38.79
38.78
5.69%
TERN
2026-02-03 14:04:05
38.55
38.47
4.97%
TERN
2026-02-03 15:02:43
37.73
37.57
2.46%
TERN
2026-02-03 16:04:02
38.07
38.03
3.58%
TERN
2026-02-03 17:02:41
39.00
37.28
4.97%
TERN
2026-02-03 18:04:01
39.90
37.28
5.35%
TERN
2026-02-03 19:02:41
39.90
37.28
5.40%
TERN
2026-02-03 21:07:53
0.00
0.00
5.40%
2026-02-04
TERN
2026-02-04 05:02:48
39.98
36.81
5.40%
TERN
2026-02-04 06:03:56
39.98
36.81
1.58%
TERN
2026-02-04 07:02:44
39.98
37.72
1.58%
TERN
2026-02-04 08:03:47
38.99
38.06
1.58%
TERN
2026-02-04 09:02:40
38.99
38.54
0.05%
TERN
2026-02-04 10:03:55
39.03
38.07
0.05%
TERN
2026-02-04 11:02:40
38.51
38.40
-0.22%
TERN
2026-02-04 12:04:09
37.73
37.70
-2.17%
TERN
2026-02-04 13:02:47
37.20
37.00
-3.83%
TERN
2026-02-04 14:04:14
36.05
35.90
-6.93%
TERN
2026-02-04 15:02:47
35.95
35.79
-7.17%
TERN
2026-02-04 16:03:56
36.35
36.24
-6.08%
TERN
2026-02-04 17:02:35
36.78
35.36
-6.08%
TERN
2026-02-04 18:03:52
36.78
35.36
-5.74%
TERN
2026-02-04 21:08:36
0.00
0.00
-6.28%
2026-02-05
TERN
2026-02-05 05:02:56
54.00
32.52
-6.28%
TERN
2026-02-05 06:04:08
43.39
35.81
-6.28%
TERN
2026-02-05 08:03:58
36.99
35.81
-6.28%
TERN
2026-02-05 09:02:43
36.99
35.81
-0.13%
2026-02-06
TERN
2026-02-06 10:07:22
42.83
35.00
-0.28%
TERN
2026-02-06 11:02:39
36.23
36.02
1.91%
TERN
2026-02-06 12:04:01
36.99
36.72
4.22%
TERN
2026-02-06 13:02:45
37.16
37.06
5.02%
TERN
2026-02-06 14:04:04
37.40
37.35
5.60%
TERN
2026-02-06 15:02:45
37.42
37.36
5.82%
TERN
2026-02-06 16:04:04
37.65
37.56
6.38%
TERN
2026-02-06 17:02:42
38.46
37.04
6.77%
TERN
2026-02-06 18:03:56
38.46
37.04
5.23%
TERN
2026-02-06 20:03:57
40.00
37.04
5.23%
TERN
2026-02-06 21:03:17
0.00
0.00
5.23%
2026-02-09
TERN
2026-02-09 05:02:45
60.43
15.11
5.23%
TERN
2026-02-09 06:04:04
39.66
29.27
5.23%
TERN
2026-02-09 07:02:45
39.66
32.03
0.11%
TERN
2026-02-09 08:04:00
38.89
34.54
0.93%
TERN
2026-02-09 09:02:42
38.89
38.11
3.06%
TERN
2026-02-09 10:04:02
38.90
38.29
1.53%
TERN
2026-02-09 11:02:41
36.71
36.60
-3.23%
TERN
2026-02-09 12:04:00
38.60
38.47
2.09%
TERN
2026-02-09 13:02:44
38.31
38.20
1.47%
TERN
2026-02-09 14:03:56
38.05
37.97
0.76%
TERN
2026-02-09 15:02:42
37.96
37.90
0.42%
TERN
2026-02-09 16:04:28
37.78
37.68
0.14%
TERN
2026-02-09 17:02:35
39.00
37.24
0.62%
TERN
2026-02-09 18:03:49
39.00
37.24
0.58%
2026-02-10
TERN
2026-02-10 05:02:49
60.76
33.00
0.58%
TERN
2026-02-10 06:04:01
39.98
33.00
0.58%
TERN
2026-02-10 07:02:38
37.96
33.00
0.58%
TERN
2026-02-10 08:04:03
37.96
35.86
0.58%
TERN
2026-02-10 09:02:51
39.49
35.86
-0.05%
TERN
2026-02-10 10:04:08
38.74
37.27
-1.38%
TERN
2026-02-10 11:02:41
37.79
37.70
-0.48%
TERN
2026-02-10 12:03:56
37.70
37.64
-0.85%
TERN
2026-02-10 13:02:57
37.97
37.86
-0.13%
TERN
2026-02-10 14:12:43
38.28
38.22
0.71%
TERN
2026-02-10 15:03:01
38.30
38.24
0.71%
TERN
2026-02-10 16:04:00
38.35
38.31
0.95%
TERN
2026-02-10 17:02:43
40.00
37.60
0.58%
TERN
2026-02-10 19:02:36
40.00
37.60
1.87%
TERN
2026-02-10 20:03:51
38.95
37.60
1.87%
TERN
2026-02-10 21:09:13
0.00
0.00
1.87%
2026-02-11
TERN
2026-02-11 05:02:42
61.10
33.00
1.87%
TERN
2026-02-11 06:03:59
41.41
37.68
-0.26%
TERN
2026-02-11 07:02:40
39.98
38.15
0.00%
TERN
2026-02-11 08:03:56
39.49
37.68
-0.05%
TERN
2026-02-11 09:02:37
38.64
38.10
-0.11%
TERN
2026-02-11 10:03:55
41.97
38.10
0.71%
TERN
2026-02-11 11:02:58
37.78
37.24
-1.03%
TERN
2026-02-11 12:03:58
37.61
37.50
-1.61%
TERN
2026-02-11 13:02:39
37.66
37.59
-1.37%
TERN
2026-02-11 14:03:59
37.51
37.49
-1.76%
TERN
2026-02-11 15:02:38
37.81
37.65
-1.05%
TERN
2026-02-11 16:04:03
38.56
38.50
0.97%
TERN
2026-02-11 17:02:38
40.00
37.89
1.21%
TERN
2026-02-11 18:04:10
40.00
37.89
1.20%
TERN
2026-02-11 21:04:52
0.00
0.00
2.15%
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.
