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



2025-11-14
TERN 2025-11-14 04:04:350.00 0.00 2.22%
TERN 2025-11-14 06:04:3021.92 19.86 1.33%
TERN 2025-11-14 07:03:1421.92 20.05 0.99%
TERN 2025-11-14 08:04:2822.00 20.30 0.99%
TERN 2025-11-14 09:03:1120.84 20.30 -1.92%
TERN 2025-11-14 10:04:3020.77 20.30 -1.48%
TERN 2025-11-14 11:03:0122.35 22.32 7.93%
TERN 2025-11-14 12:04:1222.80 22.75 9.95%
TERN 2025-11-14 13:03:0623.02 22.96 11.18%
TERN 2025-11-14 14:04:2622.79 22.75 10.15%
TERN 2025-11-14 15:03:1622.65 22.59 9.26%
TERN 2025-11-14 16:04:3722.60 22.54 9.06%
TERN 2025-11-14 17:03:1622.85 22.14 9.01%
TERN 2025-11-14 18:04:1922.85 22.55 8.83%
TERN 2025-11-14 19:03:3223.00 22.55 10.27%
TERN 2025-11-14 20:04:3223.00 22.56 10.27%
TERN 2025-11-14 21:10:590.00 0.00 11.48%
2025-11-17
TERN 2025-11-17 06:04:2323.68 22.15 11.48%
TERN 2025-11-17 07:03:0023.68 22.36 11.48%
TERN 2025-11-17 08:04:2123.33 22.71 11.48%
TERN 2025-11-17 09:02:5923.29 22.82 1.16%
TERN 2025-11-17 10:04:2123.09 22.40 2.27%
TERN 2025-11-17 11:02:5323.73 23.68 5.55%
TERN 2025-11-17 12:04:1824.64 24.55 9.89%
TERN 2025-11-17 13:03:0425.12 25.09 12.30%
TERN 2025-11-17 14:04:3625.44 25.37 13.84%
TERN 2025-11-17 15:03:0625.49 25.46 14.13%
TERN 2025-11-17 16:04:2725.99 25.92 16.26%
TERN 2025-11-17 17:03:5125.97 25.52 14.52%
TERN 2025-11-17 18:04:1425.87 25.52 13.34%
TERN 2025-11-17 19:03:1225.75 25.67 13.34%
TERN 2025-11-17 20:04:2525.75 25.52 13.83%
TERN 2025-11-17 21:09:250.00 0.00 13.96%
2025-11-18
TERN 2025-11-18 05:03:0725.75 0.00 13.96%
TERN 2025-11-18 06:04:2925.70 25.00 13.96%
TERN 2025-11-18 12:03:2426.41 26.36 3.68%
TERN 2025-11-18 13:03:5326.48 26.33 3.81%
TERN 2025-11-18 14:03:2926.98 26.84 5.81%
TERN 2025-11-18 15:03:5527.08 26.98 6.43%
TERN 2025-11-18 16:03:3427.28 27.25 7.54%
TERN 2025-11-18 17:03:5627.84 27.03 8.91%
TERN 2025-11-18 18:03:2627.51 27.03 7.63%
TERN 2025-11-18 19:04:0527.52 27.03 7.59%
TERN 2025-11-18 20:03:3327.50 27.03 7.59%
TERN 2025-11-18 21:17:030.00 0.00 7.59%
TERN 2025-11-18 22:06:0527.50 27.03 7.59%
2025-11-19
TERN 2025-11-19 06:03:2928.48 27.84 2.70%
TERN 2025-11-19 08:03:3228.23 26.05 0.59%
TERN 2025-11-19 09:03:4827.89 26.05 0.39%
TERN 2025-11-19 10:03:3027.89 26.05 1.17%
TERN 2025-11-19 11:03:5427.72 27.63 0.51%
TERN 2025-11-19 12:03:3527.06 27.01 -1.92%
TERN 2025-11-19 13:03:5526.70 26.66 -3.36%
TERN 2025-11-19 14:03:3226.87 26.84 -2.74%
TERN 2025-11-19 15:03:5627.04 27.00 -2.07%
TERN 2025-11-19 16:03:3727.40 27.36 -0.63%
TERN 2025-11-19 17:03:4627.75 26.25 -1.80%
TERN 2025-11-19 18:03:3127.75 26.25 -1.09%
TERN 2025-11-19 19:04:0727.75 26.25 -0.98%
TERN 2025-11-19 21:13:400.00 0.00 -0.98%
2025-11-20
TERN 2025-11-20 06:03:3027.84 26.33 -0.98%
TERN 2025-11-20 07:03:4928.00 26.00 -0.98%
TERN 2025-11-20 08:03:3427.84 26.76 -0.98%
TERN 2025-11-20 09:03:5828.00 27.13 -0.98%
TERN 2025-11-20 10:03:3528.00 27.00 2.10%
TERN 2025-11-20 11:03:5828.23 27.90 3.27%
TERN 2025-11-20 12:03:2727.64 27.54 1.63%
TERN 2025-11-20 13:04:0227.06 26.97 -0.25%
TERN 2025-11-20 14:03:3826.14 26.02 -3.92%
TERN 2025-11-20 15:04:0226.56 26.53 -2.07%
TERN 2025-11-20 16:03:4526.43 26.35 -2.72%
TERN 2025-11-20 17:04:0126.62 26.01 -3.66%
TERN 2025-11-20 18:03:5726.90 26.05 0.48%
TERN 2025-11-20 19:04:4126.85 26.04 -3.80%
TERN 2025-11-20 20:03:5826.07 26.04 -3.98%
TERN 2025-11-20 21:11:050.00 0.00 -3.98%
2025-11-21
TERN 2025-11-21 06:04:0127.00 23.80 -3.98%
TERN 2025-11-21 07:04:0626.50 23.85 -3.98%
TERN 2025-11-21 09:04:0526.49 26.12 -3.98%
TERN 2025-11-21 10:04:4726.49 23.88 -3.98%
TERN 2025-11-21 11:03:5525.73 25.64 -1.70%
TERN 2025-11-21 12:03:3425.64 25.39 -2.21%
TERN 2025-11-21 13:04:0526.20 26.10 0.18%
TERN 2025-11-21 14:03:3425.89 25.82 -0.92%
TERN 2025-11-21 15:04:1426.00 25.92 -0.70%
TERN 2025-11-21 16:03:4626.01 25.94 -0.52%
TERN 2025-11-21 17:03:5826.84 23.85 1.33%
TERN 2025-11-21 18:03:3226.84 26.28 1.15%
TERN 2025-11-21 19:04:0626.84 26.28 0.69%
TERN 2025-11-21 20:03:2226.84 25.05 0.69%
TERN 2025-11-21 21:17:400.00 0.00 0.69%
2025-11-24
TERN 2025-11-24 06:04:2828.76 25.06 0.69%
TERN 2025-11-24 07:03:1628.76 26.00 0.69%
TERN 2025-11-24 09:03:0826.50 26.11 0.42%
TERN 2025-11-24 10:04:1926.50 26.00 0.42%
TERN 2025-11-24 11:03:0626.82 26.72 1.57%
TERN 2025-11-24 12:04:2127.19 27.14 3.22%
TERN 2025-11-24 13:03:0627.62 27.54 4.86%
TERN 2025-11-24 14:07:2827.44 27.40 4.25%
TERN 2025-11-24 15:03:1427.69 27.68 5.25%
TERN 2025-11-24 16:06:0928.28 28.22 7.39%
TERN 2025-11-24 17:03:2828.59 27.40 6.63%
TERN 2025-11-24 18:04:2128.59 27.40 6.57%
TERN 2025-11-24 19:03:1428.59 27.40 4.60%
TERN 2025-11-24 20:04:2828.30 27.40 4.60%
TERN 2025-11-24 21:07:040.00 0.00 4.60%
2025-11-25
TERN 2025-11-25 06:04:5833.35 23.95 4.60%
TERN 2025-11-25 07:03:1028.75 23.95 4.60%
TERN 2025-11-25 08:04:2728.75 27.21 4.60%
TERN 2025-11-25 09:03:0928.29 27.21 0.00%
TERN 2025-11-25 10:04:2828.28 25.79 0.95%
TERN 2025-11-25 11:03:1227.85 27.79 -0.80%
TERN 2025-11-25 12:04:3227.68 27.65 -1.33%
TERN 2025-11-25 13:03:0527.99 27.92 -0.30%
TERN 2025-11-25 14:04:2427.98 27.88 -0.53%
TERN 2025-11-25 15:03:0427.55 27.52 -1.90%
TERN 2025-11-25 16:04:2828.41 28.32 1.18%
TERN 2025-11-25 17:03:0729.65 28.78 4.98%
TERN 2025-11-25 18:04:0829.90 28.78 3.46%
TERN 2025-11-25 20:04:0529.90 28.78 4.89%
TERN 2025-11-25 21:09:530.00 0.00 4.89%
2025-11-26
TERN 2025-11-26 06:04:2529.39 23.95 4.89%
TERN 2025-11-26 07:02:5829.39 23.95 0.07%
TERN 2025-11-26 08:04:2429.25 25.61 0.07%
TERN 2025-11-26 09:03:0429.25 28.91 -0.43%
TERN 2025-11-26 10:04:2329.39 29.09 -0.32%
TERN 2025-11-26 11:03:0528.59 28.43 -3.21%
TERN 2025-11-26 12:04:1828.48 28.43 -3.10%
TERN 2025-11-26 13:03:2328.36 28.32 -3.64%
TERN 2025-11-26 14:04:2328.56 28.50 -2.92%
TERN 2025-11-26 15:03:0528.80 28.77 -2.00%
TERN 2025-11-26 16:04:2228.92 28.89 -1.50%
TERN 2025-11-26 17:03:0529.25 28.19 -2.10%
TERN 2025-11-26 18:04:2629.25 28.19 -3.51%
TERN 2025-11-26 21:10:120.00 0.00 -3.51%
2025-11-27
TERN 2025-11-27 19:03:1029.25 28.19 -3.51%
TERN 2025-11-27 21:07:320.00 0.00 -3.51%
2025-11-28
TERN 2025-11-28 06:04:2931.47 28.21 -3.51%
TERN 2025-11-28 09:02:5828.99 28.51 -0.48%
TERN 2025-11-28 10:04:2228.99 28.56 -0.17%
TERN 2025-11-28 11:03:0328.31 28.27 -1.57%
TERN 2025-11-28 12:04:1928.64 28.50 -0.85%
TERN 2025-11-28 13:03:0628.47 28.42 -1.09%
TERN 2025-11-28 14:04:2229.25 28.07 -2.18%
TERN 2025-11-28 15:03:0429.25 27.87 -2.23%
TERN 2025-11-28 18:04:090.00 0.00 -2.23%
2025-12-01
TERN 2025-12-01 05:03:020.00 27.50 -2.23%
TERN 2025-12-01 06:04:2132.16 27.50 -2.23%
TERN 2025-12-01 07:02:5928.59 27.50 -2.23%
TERN 2025-12-01 09:03:0327.99 27.68 -0.17%
TERN 2025-12-01 10:04:2127.85 27.69 -1.43%
TERN 2025-12-01 11:03:0327.77 27.69 -1.25%
TERN 2025-12-01 12:04:2127.25 27.21 -3.10%
TERN 2025-12-01 13:03:0727.79 27.76 -1.15%
TERN 2025-12-01 14:04:3227.63 27.55 -1.74%
TERN 2025-12-01 15:03:0627.24 27.21 -3.20%
TERN 2025-12-01 16:04:3027.27 27.20 -3.03%
TERN 2025-12-01 17:03:0627.68 27.00 -1.98%
TERN 2025-12-01 18:04:2127.73 27.00 -1.49%
TERN 2025-12-01 21:09:010.00 0.00 -1.49%
2025-12-02
TERN 2025-12-02 06:04:3227.99 26.21 -1.49%
TERN 2025-12-02 07:03:2727.99 26.26 -1.49%
TERN 2025-12-02 08:04:2927.88 26.68 -1.49%
TERN 2025-12-02 09:03:0527.88 26.70 -1.49%
TERN 2025-12-02 10:04:2527.88 27.48 0.85%
TERN 2025-12-02 11:03:0527.32 27.19 -0.92%
TERN 2025-12-02 12:06:0326.81 26.78 -2.60%
TERN 2025-12-02 13:03:5426.95 26.89 -2.13%
TERN 2025-12-02 14:03:2726.78 26.74 -2.70%
TERN 2025-12-02 15:03:5526.44 26.36 -3.98%
TERN 2025-12-02 16:03:3425.97 25.91 -5.62%
TERN 2025-12-02 17:03:5126.30 25.52 -6.23%
TERN 2025-12-02 18:03:2326.30 25.52 -6.97%
TERN 2025-12-02 20:03:2826.30 25.52 -7.19%
TERN 2025-12-02 21:14:430.00 0.00 -7.19%
2025-12-03
TERN 2025-12-03 06:03:3331.53 23.37 -7.19%
TERN 2025-12-03 07:04:0228.50 23.37 -7.19%
TERN 2025-12-03 08:03:3828.50 24.64 -7.19%
TERN 2025-12-03 10:03:2728.09 24.90 -0.33%
TERN 2025-12-03 11:03:5626.73 26.51 2.72%
TERN 2025-12-03 12:03:2626.73 26.66 3.38%
TERN 2025-12-03 13:03:4827.18 27.08 4.76%
TERN 2025-12-03 14:03:3227.75 27.69 7.12%
TERN 2025-12-03 15:04:0327.71 27.62 6.54%
TERN 2025-12-03 16:03:3527.52 27.49 6.25%
TERN 2025-12-03 17:04:0727.57 27.00 6.21%
TERN 2025-12-03 18:03:4327.57 27.00 6.17%
TERN 2025-12-03 19:04:0527.47 26.96 5.78%
TERN 2025-12-03 21:15:110.00 0.00 5.78%
TERN 2025-12-03 22:06:280.00 0.00 4.58%
2025-12-04
TERN 2025-12-04 06:03:4430.93 24.28 4.58%
TERN 2025-12-04 08:03:5029.92 27.30 4.58%
TERN 2025-12-04 09:04:1727.50 24.28 -0.23%
TERN 2025-12-04 10:03:5427.50 26.90 -0.39%
TERN 2025-12-04 11:08:4627.19 27.09 -1.47%
TERN 2025-12-04 12:03:2827.40 27.32 -0.54%
TERN 2025-12-04 13:07:1727.74 27.69 0.93%
TERN 2025-12-04 14:03:3727.79 27.72 1.05%
TERN 2025-12-04 15:04:0227.38 27.34 -0.39%
TERN 2025-12-04 16:04:1226.96 26.94 -2.06%
TERN 2025-12-04 17:03:4527.50 26.50 -1.32%
TERN 2025-12-04 18:03:2627.50 26.75 -1.24%
TERN 2025-12-04 19:04:0427.00 26.75 -1.24%
TERN 2025-12-04 21:15:510.00 0.00 -1.24%
2025-12-05
TERN 2025-12-05 06:03:3630.39 24.83 -1.24%
TERN 2025-12-05 07:04:0828.50 24.83 0.76%
TERN 2025-12-05 10:03:3528.28 24.83 0.76%
TERN 2025-12-05 11:04:0528.51 28.42 4.73%
TERN 2025-12-05 12:03:2928.79 28.76 6.04%
TERN 2025-12-05 13:03:5429.50 29.36 8.18%
TERN 2025-12-05 14:03:2929.41 29.28 8.18%
TERN 2025-12-05 15:03:5229.63 29.57 8.99%
TERN 2025-12-05 16:03:5029.47 29.42 8.51%
TERN 2025-12-05 17:03:5329.99 28.27 7.53%
TERN 2025-12-05 18:03:1929.99 28.27 7.63%
TERN 2025-12-05 20:03:3229.49 28.27 7.63%
TERN 2025-12-05 21:10:080.00 0.00 7.34%
2025-12-08
TERN 2025-12-08 05:03:0831.00 0.00 7.34%
TERN 2025-12-08 06:04:1633.65 30.02 2.17%
TERN 2025-12-08 07:02:5633.65 30.02 3.02%
TERN 2025-12-08 08:04:3430.99 29.96 2.25%
TERN 2025-12-08 09:03:2230.93 30.75 6.01%
TERN 2025-12-08 10:04:3131.20 30.75 6.12%
TERN 2025-12-08 11:02:5632.10 32.00 10.03%
TERN 2025-12-08 12:04:2431.60 31.52 8.26%
TERN 2025-12-08 13:03:2530.65 30.54 4.35%
TERN 2025-12-08 14:04:4030.76 30.71 5.09%
TERN 2025-12-08 15:03:3231.02 30.79 5.71%
TERN 2025-12-08 16:04:2940.00 40.00 11.72%
TERN 2025-12-08 17:01:12
8-K Sec report https://www.sec.gov/Archives/edgar/data/1831363/000119312525311202/0001193125-25-311202-index.htm
8-K - Terns Pharmaceuticals, Inc. (0001831363) (Filer)
TERN 2025-12-08 17:03:1639.68 39.00 37.12%
TERN 2025-12-08 18:04:4039.90 39.50 34.40%
TERN 2025-12-08 19:03:4039.90 39.29 33.72%
TERN 2025-12-08 20:04:2339.90 39.29 33.89%
TERN 2025-12-08 21:08:410.00 0.00 -3.47%
2025-12-09
TERN 2025-12-09 00:27:18
Terns Pharmaceuticals, Inc. (TERN) Discusses Efficacy and Safety Data Update for TERN-701 in Chronic Myeloid Leukemia Transcript
TERN 2025-12-09 05:03:1540.50 33.38 -3.47%
TERN 2025-12-09 06:04:3340.50 36.40 -0.65%
TERN 2025-12-09 07:03:1340.50 39.97 -0.82%
TERN 2025-12-09 08:04:3239.99 38.21 -3.44%
TERN 2025-12-09 09:03:0939.20 39.00 -4.16%
TERN 2025-12-09 10:05:2239.20 38.43 -5.48%
TERN 2025-12-09 11:03:1242.33 42.15 6.95%
TERN 2025-12-09 12:04:3641.60 41.53 4.63%
TERN 2025-12-09 13:03:1941.53 41.38 4.12%
TERN 2025-12-09 14:05:1043.58 43.39 10.90%
TERN 2025-12-09 15:03:5743.59 43.49 11.27%
TERN 2025-12-09 15:34:46
Terns Pharmaceuticals: CML Data Blows Wall Street Away - Again
TERN 2025-12-09 16:04:3342.63 42.54 7.97%
TERN 2025-12-09 17:04:0543.35 42.70 8.69%
TERN 2025-12-09 18:04:2443.09 42.58 5.97%
TERN 2025-12-09 19:04:1443.09 43.02 6.91%
TERN 2025-12-09 20:04:2543.09 43.01 7.11%
TERN 2025-12-09 21:05:290.00 0.00 1.09%
2025-12-10
TERN 2025-12-10 05:03:1845.50 0.00 1.09%
TERN 2025-12-10 06:04:4745.50 43.08 1.32%
TERN 2025-12-10 07:03:0645.50 43.08 2.41%
TERN 2025-12-10 08:04:2945.00 43.16 3.65%
TERN 2025-12-10 09:03:0644.95 42.50 -0.17%
TERN 2025-12-10 10:04:3041.88 41.74 -2.04%
TERN 2025-12-10 11:03:0147.91 47.83 13.22%
TERN 2025-12-10 12:04:1944.89 44.77 5.72%
TERN 2025-12-10 13:03:1244.36 44.22 4.28%
TERN 2025-12-10 14:04:4244.20 44.06 3.90%
TERN 2025-12-10 15:03:0044.73 44.62 5.42%
TERN 2025-12-10 16:04:3545.60 45.50 7.43%
TERN 2025-12-10 17:02:5446.30 44.50 4.80%
TERN 2025-12-10 18:04:4244.92 44.50 5.10%
TERN 2025-12-10 19:03:2746.30 44.75 4.67%
2025-12-11
TERN 2025-12-11 05:03:0550.00 0.00 4.67%
TERN 2025-12-11 06:04:2545.98 44.69 4.67%
TERN 2025-12-11 07:02:5745.77 44.67 4.67%
TERN 2025-12-11 08:04:2645.98 44.08 0.16%
TERN 2025-12-11 08:45:19
8-K Sec report https://www.sec.gov/Archives/edgar/data/1831363/000119312525315065/0001193125-25-315065-index.htm
8-K - Terns Pharmaceuticals, Inc. (0001831363) (Filer)
TERN 2025-12-11 09:02:5545.98 44.08 -0.45%
TERN 2025-12-11 10:04:3945.98 43.90 -1.41%
TERN 2025-12-11 11:03:2745.65 45.45 2.28%
TERN 2025-12-11 12:04:3246.15 46.07 3.52%
TERN 2025-12-11 13:03:1146.97 46.86 5.43%
TERN 2025-12-11 14:04:2147.44 47.34 6.39%
TERN 2025-12-11 15:03:1047.72 47.60 7.19%
TERN 2025-12-11 16:04:2747.61 47.46 6.72%
TERN 2025-12-11 17:02:5548.00 47.00 5.85%
TERN 2025-12-11 18:05:1648.00 47.00 5.58%
TERN 2025-12-11 19:03:0747.75 47.00 7.60%
TERN 2025-12-11 20:04:0448.00 47.16 7.60%
TERN 2025-12-11 21:06:090.00 0.00 7.60%
2025-12-12
TERN 2025-12-12 05:02:5148.34 47.10 7.60%
TERN 2025-12-12 06:04:2548.34 47.10 2.58%
TERN 2025-12-12 08:04:1948.30 47.10 2.69%
TERN 2025-12-12 09:03:0050.00 47.70 3.05%
TERN 2025-12-12 10:05:0750.00 47.10 1.34%
TERN 2025-12-12 11:06:1346.28 46.10 -1.95%
TERN 2025-12-12 12:04:2146.75 46.58 -0.83%
TERN 2025-12-12 13:02:5146.01 45.94 -2.47%
TERN 2025-12-12 14:04:1745.40 45.31 -3.90%
TERN 2025-12-12 15:02:5745.77 45.70 -3.00%
TERN 2025-12-12 16:04:3444.99 44.89 -4.86%
TERN 2025-12-12 17:02:4846.00 45.04 -4.60%
TERN 2025-12-12 18:04:0746.00 44.50 -4.84%
TERN 2025-12-12 20:04:0446.00 44.40 -4.84%
TERN 2025-12-12 21:05:390.00 0.00 -4.84%


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.