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



2026-03-17
TERN 2026-03-17 03:03:270.00 0.00 -0.86%
TERN 2026-03-17 04:04:3145.99 44.59 -0.86%
TERN 2026-03-17 06:04:3748.28 46.01 -0.15%
TERN 2026-03-17 07:03:0947.73 46.01 0.00%
TERN 2026-03-17 08:04:2647.73 46.01 0.26%
TERN 2026-03-17 09:03:2247.05 46.07 1.59%
TERN 2026-03-17 10:04:3846.28 46.12 0.37%
TERN 2026-03-17 11:03:0646.62 46.55 1.16%
TERN 2026-03-17 12:04:3045.82 45.71 -0.54%
TERN 2026-03-17 13:03:1445.89 45.77 -0.39%
TERN 2026-03-17 14:04:2746.02 45.91 -0.17%
TERN 2026-03-17 15:03:2245.61 45.58 -0.99%
TERN 2026-03-17 16:04:2047.68 45.57 0.80%
TERN 2026-03-17 18:13:4147.68 46.00 0.80%
TERN 2026-03-17 20:04:200.00 0.00 0.93%
2026-03-18
TERN 2026-03-18 04:04:3953.05 43.00 0.93%
TERN 2026-03-18 05:03:2553.04 43.01 0.93%
TERN 2026-03-18 06:04:2853.04 45.01 1.22%
TERN 2026-03-18 07:03:2747.00 46.20 1.06%
TERN 2026-03-18 08:04:2846.99 46.20 1.06%
TERN 2026-03-18 09:03:1947.47 46.20 1.06%
TERN 2026-03-18 10:04:3645.33 45.17 -2.71%
TERN 2026-03-18 11:05:0645.83 45.67 -1.69%
TERN 2026-03-18 12:04:4645.91 45.85 -1.24%
TERN 2026-03-18 13:04:3945.76 45.68 -1.65%
TERN 2026-03-18 14:04:3046.27 46.08 -0.50%
TERN 2026-03-18 15:03:3546.69 46.66 0.48%
TERN 2026-03-18 16:04:3050.49 47.64 3.34%
TERN 2026-03-18 17:05:0250.49 47.64 3.31%
TERN 2026-03-18 20:04:230.00 0.00 3.31%
2026-03-19
TERN 2026-03-19 04:04:5248.87 47.01 3.31%
TERN 2026-03-19 05:03:3748.87 47.01 -0.54%
TERN 2026-03-19 06:04:3552.41 42.99 -0.54%
TERN 2026-03-19 07:04:1948.87 47.50 0.34%
TERN 2026-03-19 08:04:5947.79 47.55 -0.45%
TERN 2026-03-19 09:03:2647.78 47.00 -0.13%
TERN 2026-03-19 10:04:3648.93 48.73 2.39%
TERN 2026-03-19 11:03:5348.58 48.46 1.64%
TERN 2026-03-19 12:04:2848.43 48.37 1.40%
TERN 2026-03-19 13:03:2348.19 48.14 0.86%
TERN 2026-03-19 14:04:2648.98 48.93 2.56%
TERN 2026-03-19 15:03:3049.18 49.08 2.86%
TERN 2026-03-19 16:04:2050.00 48.60 2.78%
TERN 2026-03-19 17:03:4150.00 49.35 3.43%
TERN 2026-03-19 18:04:3249.95 49.35 3.43%
TERN 2026-03-19 19:03:3249.60 49.35 4.00%
TERN 2026-03-19 20:04:340.00 0.00 3.83%
2026-03-20
TERN 2026-03-20 04:04:3170.01 47.99 1.21%
TERN 2026-03-20 05:03:2350.89 49.15 2.13%
TERN 2026-03-20 06:04:4350.89 49.39 0.92%
TERN 2026-03-20 07:03:2750.32 49.39 0.90%
TERN 2026-03-20 08:04:2950.70 49.15 1.88%
TERN 2026-03-20 09:03:1950.70 48.50 1.28%
TERN 2026-03-20 10:04:2749.54 49.35 0.67%
TERN 2026-03-20 11:03:1649.23 49.16 0.25%
TERN 2026-03-20 12:04:3049.03 48.96 -0.10%
TERN 2026-03-20 13:03:1848.65 48.56 -1.00%
TERN 2026-03-20 14:04:3648.52 48.48 -1.17%
TERN 2026-03-20 15:03:2848.33 48.29 -1.57%
TERN 2026-03-20 16:04:3648.90 48.53 -0.38%
TERN 2026-03-20 17:03:2448.90 48.45 -0.37%
TERN 2026-03-20 18:04:2348.90 44.50 -0.33%
TERN 2026-03-20 19:03:3049.48 44.50 0.08%
TERN 2026-03-20 20:04:360.00 0.00 0.08%
2026-03-23
TERN 2026-03-23 04:04:3563.57 44.82 5.24%
TERN 2026-03-23 05:03:1748.90 44.83 1.43%
TERN 2026-03-23 06:04:5448.90 44.83 0.22%
TERN 2026-03-23 07:03:1049.13 40.90 -0.35%
TERN 2026-03-23 08:04:3549.13 48.26 -0.16%
TERN 2026-03-23 09:03:1849.14 47.05 -0.35%
TERN 2026-03-23 10:04:3648.70 48.54 0.49%
TERN 2026-03-23 11:03:2249.75 49.64 2.65%
TERN 2026-03-23 12:04:4750.08 49.87 3.16%
TERN 2026-03-23 13:03:1449.40 49.31 1.96%
TERN 2026-03-23 14:04:3949.62 49.53 2.43%
TERN 2026-03-23 15:03:2149.85 49.72 2.77%
TERN 2026-03-23 16:04:5950.58 49.50 2.23%
TERN 2026-03-23 17:03:3250.58 49.50 2.44%
TERN 2026-03-23 18:04:3950.58 49.62 2.39%
TERN 2026-03-23 20:05:410.00 0.00 2.39%
2026-03-24
TERN 2026-03-24 04:05:2259.70 45.38 2.39%
TERN 2026-03-24 05:03:1852.10 48.51 2.39%
TERN 2026-03-24 06:05:2951.00 50.01 2.39%
TERN 2026-03-24 07:03:1050.70 50.01 2.15%
TERN 2026-03-24 08:04:3350.70 49.50 0.78%
TERN 2026-03-24 09:03:1049.49 49.00 -0.21%
TERN 2026-03-24 10:04:4148.64 48.57 -2.06%
TERN 2026-03-24 11:03:1148.75 48.64 -1.86%
TERN 2026-03-24 12:04:2949.03 48.97 -1.24%
TERN 2026-03-24 13:03:3749.14 49.05 -1.09%
TERN 2026-03-24 14:04:4449.64 49.57 0.00%
TERN 2026-03-24 15:03:1350.27 50.22 1.26%
TERN 2026-03-24 16:04:3253.00 49.55 0.81%
TERN 2026-03-24 17:03:0253.00 49.68 0.95%
TERN 2026-03-24 20:04:390.00 0.00 0.81%
2026-03-25
TERN 2026-03-25 04:05:0056.33 55.10 12.94%
TERN 2026-03-25 05:03:2257.25 56.00 14.11%
TERN 2026-03-25 06:04:4958.50 56.00 14.61%
TERN 2026-03-25 07:03:1352.60 52.55 5.26%
TERN 2026-03-25 07:17:09
8-K Sec report https://www.sec.gov/Archives/edgar/data/1831363/000119312526122785/0001193125-26-122785-index.htm
8-K - Terns Pharmaceuticals, Inc. (0001831363) (Filer)
TERN 2026-03-25 08:04:2752.79 52.78 5.62%
TERN 2026-03-25 09:03:1052.66 52.65 5.34%
TERN 2026-03-25 10:05:0152.63 52.62 5.32%
TERN 2026-03-25 11:03:3452.79 52.78 5.62%
TERN 2026-03-25 12:04:2952.78 52.77 5.62%
TERN 2026-03-25 13:03:1552.82 52.81 5.68%
TERN 2026-03-25 14:04:4252.79 52.78 5.62%
TERN 2026-03-25 15:03:2252.92 52.91 5.91%
TERN 2026-03-25 16:04:4353.67 52.88 5.78%
TERN 2026-03-25 17:03:1953.40 53.01 6.56%
TERN 2026-03-25 18:04:4853.40 53.01 6.02%
TERN 2026-03-25 19:03:3953.40 52.86 6.12%
TERN 2026-03-25 20:04:490.00 0.00 6.12%
2026-03-26
TERN 2026-03-26 04:04:3455.00 52.80 6.12%
TERN 2026-03-26 05:03:4252.90 52.80 0.08%
TERN 2026-03-26 06:04:5152.90 52.77 0.00%
TERN 2026-03-26 07:03:2752.90 52.78 0.00%
TERN 2026-03-26 08:04:3252.90 52.81 -0.08%
TERN 2026-03-26 09:05:2752.83 52.82 -0.06%
TERN 2026-03-26 10:04:3752.82 52.81 -0.06%
TERN 2026-03-26 11:03:4752.81 52.80 -0.10%
TERN 2026-03-26 12:05:0152.81 52.80 -0.08%
TERN 2026-03-26 13:04:1752.85 52.84 0.00%
TERN 2026-03-26 14:05:1752.87 52.86 0.00%
TERN 2026-03-26 15:03:5152.90 52.89 0.08%
TERN 2026-03-26 16:05:2553.53 53.05 0.55%
TERN 2026-03-26 17:03:4853.20 53.00 0.32%
TERN 2026-03-26 20:04:420.00 0.00 0.28%
2026-03-27
TERN 2026-03-27 04:04:5355.00 52.80 0.28%
TERN 2026-03-27 06:05:2453.02 52.80 0.28%
TERN 2026-03-27 07:04:1553.02 52.83 0.28%
TERN 2026-03-27 08:04:4453.02 52.84 -0.59%
TERN 2026-03-27 09:03:1553.00 52.96 -0.26%
TERN 2026-03-27 10:05:1753.02 53.01 -0.26%
TERN 2026-03-27 11:03:4053.00 52.99 -0.32%
TERN 2026-03-27 12:05:3253.02 53.01 -0.26%
TERN 2026-03-27 14:04:4853.01 53.00 -0.30%
TERN 2026-03-27 15:03:4552.99 52.98 -0.32%
TERN 2026-03-27 16:04:5353.10 52.89 -0.45%
TERN 2026-03-27 17:03:5053.10 52.81 -0.53%
TERN 2026-03-27 18:04:2653.10 52.93 -0.45%
TERN 2026-03-27 20:04:160.00 0.00 -0.45%
2026-03-30
TERN 2026-03-30 04:04:4753.34 49.50 -0.45%
TERN 2026-03-30 05:03:0855.00 52.94 -0.45%
TERN 2026-03-30 06:04:3153.11 49.50 -0.45%
TERN 2026-03-30 07:03:0553.11 52.83 0.08%
TERN 2026-03-30 08:04:3655.00 52.83 -0.06%
TERN 2026-03-30 09:03:5452.98 52.87 -0.06%
TERN 2026-03-30 10:04:3252.87 52.86 -0.08%
TERN 2026-03-30 12:04:3252.84 52.83 -0.13%
TERN 2026-03-30 13:03:0752.86 52.85 -0.11%
TERN 2026-03-30 14:04:3252.86 52.85 -0.13%
TERN 2026-03-30 15:03:1152.86 52.85 -0.11%
TERN 2026-03-30 16:04:3252.89 52.82 -0.19%
TERN 2026-03-30 17:03:1253.00 52.71 -0.38%
TERN 2026-03-30 19:03:1253.00 52.54 -0.40%
TERN 2026-03-30 20:04:420.00 0.00 -0.40%
2026-03-31
TERN 2026-03-31 04:05:2055.00 49.50 -0.40%
TERN 2026-03-31 05:04:0055.00 52.54 -0.40%
TERN 2026-03-31 06:04:3653.00 52.54 -0.40%
TERN 2026-03-31 07:03:0953.00 52.54 -0.25%
TERN 2026-03-31 08:04:3253.00 52.62 -0.25%
TERN 2026-03-31 09:03:1352.89 52.75 -0.25%
TERN 2026-03-31 10:04:3152.84 52.83 -0.09%
TERN 2026-03-31 11:03:1752.82 52.81 -0.11%
TERN 2026-03-31 12:04:4652.83 52.82 -0.09%
TERN 2026-03-31 13:03:1652.74 52.73 -0.26%
TERN 2026-03-31 15:03:5352.73 52.72 -0.26%
TERN 2026-03-31 16:04:5054.06 52.71 -0.30%
TERN 2026-03-31 17:03:2654.06 52.66 -0.38%
TERN 2026-03-31 18:04:3754.06 52.66 -0.40%
TERN 2026-03-31 19:03:2254.06 52.60 -0.40%
TERN 2026-03-31 20:04:560.00 0.00 -0.40%
2026-04-01
TERN 2026-04-01 04:04:5252.70 49.50 -0.40%
TERN 2026-04-01 05:03:3253.00 49.50 -0.40%
TERN 2026-04-01 08:04:4452.96 52.68 -0.40%
TERN 2026-04-01 09:03:5552.88 52.76 -0.40%
TERN 2026-04-01 10:05:2552.76 52.75 0.08%
TERN 2026-04-01 11:03:2252.77 52.76 0.11%
TERN 2026-04-01 12:05:1752.76 52.75 0.08%
TERN 2026-04-01 13:03:0852.75 52.74 0.08%
TERN 2026-04-01 14:04:3152.75 52.74 0.06%
TERN 2026-04-01 15:03:1352.74 52.73 0.06%
TERN 2026-04-01 16:04:4052.78 52.75 0.13%
TERN 2026-04-01 17:03:1252.99 52.56 0.11%
TERN 2026-04-01 18:04:3752.99 52.56 -0.21%
TERN 2026-04-01 20:04:420.00 0.00 0.11%
2026-04-02
TERN 2026-04-02 04:04:3152.98 49.50 0.11%
TERN 2026-04-02 05:03:0552.80 49.50 0.11%
TERN 2026-04-02 06:04:2352.80 52.58 0.11%
TERN 2026-04-02 07:02:5552.79 52.60 0.11%
TERN 2026-04-02 09:03:0052.75 52.72 -0.13%
TERN 2026-04-02 10:04:2652.74 52.72 -0.09%
TERN 2026-04-02 11:02:5452.71 52.70 -0.13%
TERN 2026-04-02 12:04:2252.72 52.71 -0.13%
TERN 2026-04-02 13:02:5752.71 52.70 -0.13%
TERN 2026-04-02 15:03:0352.69 52.68 -0.19%
TERN 2026-04-02 16:04:1752.73 52.71 -0.13%
TERN 2026-04-02 17:02:5952.80 52.58 -0.06%
TERN 2026-04-02 20:04:250.00 0.00 -0.06%
2026-04-06
TERN 2026-04-06 04:04:2752.79 52.60 -0.06%
TERN 2026-04-06 05:02:5655.00 52.80 0.19%
TERN 2026-04-06 07:03:3052.89 52.61 0.17%
TERN 2026-04-06 08:04:1555.00 52.61 -0.02%
TERN 2026-04-06 09:03:0252.80 52.71 -0.02%
TERN 2026-04-06 10:04:3352.73 52.72 0.00%
TERN 2026-04-06 11:03:0652.76 52.75 0.08%
TERN 2026-04-06 12:04:2652.80 52.79 0.17%
TERN 2026-04-06 13:03:0852.75 52.74 0.08%
TERN 2026-04-06 15:02:5952.79 52.78 0.13%
TERN 2026-04-06 16:04:4452.77 52.66 -0.02%
TERN 2026-04-06 17:03:0452.99 52.60 -0.02%
TERN 2026-04-06 18:04:2352.99 52.60 -0.17%
TERN 2026-04-06 20:04:300.00 0.00 -0.17%
2026-04-07
TERN 2026-04-07 04:04:2552.98 49.50 -0.17%
TERN 2026-04-07 05:03:1155.00 52.54 -0.17%
TERN 2026-04-07 06:04:2852.98 52.60 -0.17%
TERN 2026-04-07 07:03:0952.87 52.60 -0.17%
TERN 2026-04-07 08:04:4552.80 52.78 -0.06%
TERN 2026-04-07 09:02:5952.74 52.72 -0.08%
TERN 2026-04-07 10:04:2752.59 52.58 -0.34%
TERN 2026-04-07 11:03:0752.65 52.64 -0.27%
TERN 2026-04-07 12:04:3752.63 52.62 -0.28%
TERN 2026-04-07 13:03:1052.62 52.61 -0.32%
TERN 2026-04-07 14:04:2852.60 52.59 -0.32%
TERN 2026-04-07 15:03:0652.63 52.62 -0.27%
TERN 2026-04-07 16:04:2652.69 52.61 -0.28%
TERN 2026-04-07 17:03:0052.69 52.67 -0.19%
TERN 2026-04-07 18:04:0952.80 52.45 0.00%
TERN 2026-04-07 19:03:0152.80 52.57 0.08%
TERN 2026-04-07 20:04:220.00 0.00 -0.40%
2026-04-08
TERN 2026-04-08 04:04:2752.85 52.41 -0.45%
TERN 2026-04-08 05:03:1152.85 52.46 -0.45%
TERN 2026-04-08 06:04:3052.85 52.51 -0.45%
TERN 2026-04-08 07:03:1952.76 52.66 0.09%
TERN 2026-04-08 08:04:3152.73 52.66 0.13%
TERN 2026-04-08 09:03:0952.67 52.60 0.09%
TERN 2026-04-08 10:04:4852.62 52.61 0.00%
TERN 2026-04-08 11:03:1752.60 52.59 -0.02%
TERN 2026-04-08 12:04:2852.58 52.57 -0.06%
TERN 2026-04-08 13:03:1152.61 52.60 0.00%
TERN 2026-04-08 14:04:2952.71 52.70 0.19%
TERN 2026-04-08 15:04:2952.67 52.66 0.09%
TERN 2026-04-08 16:04:2952.75 52.67 0.08%
TERN 2026-04-08 17:03:0152.75 52.66 -0.04%
TERN 2026-04-08 18:04:2252.75 52.58 0.10%
TERN 2026-04-08 20:04:260.00 0.00 0.10%
2026-04-09
TERN 2026-04-09 04:04:4152.74 52.56 0.10%
TERN 2026-04-09 07:03:1852.74 52.56 -0.04%
TERN 2026-04-09 08:04:4452.72 52.60 -0.04%
TERN 2026-04-09 09:03:0452.69 52.62 -0.04%
TERN 2026-04-09 10:04:3052.62 52.61 -0.08%
TERN 2026-04-09 11:03:0652.62 52.61 -0.06%
TERN 2026-04-09 13:03:0752.61 52.60 -0.08%
TERN 2026-04-09 15:03:0552.60 52.59 -0.10%
TERN 2026-04-09 16:04:1952.70 52.56 -0.09%
TERN 2026-04-09 17:03:0652.70 52.56 -0.17%
TERN 2026-04-09 18:04:2052.70 52.55 -0.17%
TERN 2026-04-09 20:04:350.00 0.00 -0.17%
2026-04-10
TERN 2026-04-10 04:04:2155.00 52.30 -0.17%
TERN 2026-04-10 05:03:1255.00 52.40 -0.06%
TERN 2026-04-10 07:03:4152.75 52.55 -0.06%
TERN 2026-04-10 08:04:3052.75 52.56 0.02%
TERN 2026-04-10 09:03:1252.69 52.60 0.21%
TERN 2026-04-10 10:04:2052.61 52.60 0.09%
TERN 2026-04-10 11:03:0852.62 52.61 0.13%
TERN 2026-04-10 14:04:3352.64 52.63 0.15%
TERN 2026-04-10 15:03:0552.63 52.62 0.15%
TERN 2026-04-10 16:04:2352.64 52.62 0.15%
TERN 2026-04-10 17:03:0352.70 52.62 0.15%
TERN 2026-04-10 18:04:2052.70 52.63 0.23%
TERN 2026-04-10 20:04:380.00 0.00 0.23%
2026-04-13
TERN 2026-04-13 04:04:3055.00 52.50 0.23%
TERN 2026-04-13 05:02:5652.68 52.50 0.23%
TERN 2026-04-13 06:04:2055.00 52.50 0.23%
TERN 2026-04-13 07:03:0152.85 52.61 0.23%
TERN 2026-04-13 09:02:5852.68 52.62 0.10%
TERN 2026-04-13 10:04:2252.68 52.67 0.10%
TERN 2026-04-13 11:02:5952.67 52.66 0.08%
TERN 2026-04-13 12:04:2252.65 52.64 0.04%
TERN 2026-04-13 13:03:0752.66 52.65 0.08%
TERN 2026-04-13 14:04:1752.62 52.61 0.00%
TERN 2026-04-13 15:03:0852.64 52.63 0.02%
TERN 2026-04-13 16:04:3352.75 52.59 0.21%
TERN 2026-04-13 17:03:0752.60 52.51 -0.23%
TERN 2026-04-13 18:04:2052.85 52.51 -0.19%
TERN 2026-04-13 19:03:0752.85 52.52 -0.19%
TERN 2026-04-13 20:04:540.00 0.00 -0.19%
2026-04-14
TERN 2026-04-14 04:04:2252.61 49.50 -0.19%
TERN 2026-04-14 05:02:5852.85 49.50 0.34%
TERN 2026-04-14 08:04:3452.85 52.60 0.34%
TERN 2026-04-14 09:03:0152.72 52.62 0.34%
TERN 2026-04-14 10:04:2652.64 52.63 0.08%
TERN 2026-04-14 11:03:1552.67 52.66 0.13%
TERN 2026-04-14 14:04:2852.66 52.65 0.08%
TERN 2026-04-14 15:03:0552.66 52.65 0.11%
TERN 2026-04-14 16:04:1452.85 52.66 0.27%
TERN 2026-04-14 20:04:340.00 0.00 0.27%
2026-04-15
TERN 2026-04-15 04:04:2652.85 49.50 0.27%
TERN 2026-04-15 05:02:5752.84 49.50 0.27%
TERN 2026-04-15 06:04:2352.83 49.50 0.27%
TERN 2026-04-15 07:02:5952.83 52.56 0.27%
TERN 2026-04-15 09:03:0152.76 52.65 0.27%
TERN 2026-04-15 10:08:5352.71 52.70 0.08%
TERN 2026-04-15 12:04:3052.74 52.73 0.13%
TERN 2026-04-15 15:03:0852.75 52.74 0.13%
TERN 2026-04-15 16:04:3252.85 52.60 0.08%
TERN 2026-04-15 19:03:2152.85 52.60 -0.13%
TERN 2026-04-15 20:04:330.00 0.00 -0.13%


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.