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



2025-03-03
TERN 2025-03-03 23:00:540.00 0.00 -5.15%
2025-03-04
TERN 2025-03-04 06:01:344.26 2.55 -5.15%
TERN 2025-03-04 08:01:193.50 3.02 -5.15%
TERN 2025-03-04 09:00:513.32 3.20 -2.17%
TERN 2025-03-04 11:00:533.40 3.39 0.27%
TERN 2025-03-04 12:01:173.43 3.42 0.81%
TERN 2025-03-04 13:00:493.49 3.48 2.44%
TERN 2025-03-04 14:01:163.45 3.44 1.36%
TERN 2025-03-04 15:00:493.49 3.48 2.71%
TERN 2025-03-04 16:01:083.50 3.49 2.98%
TERN 2025-03-04 17:01:063.56 3.45 3.25%
TERN 2025-03-04 18:01:063.56 3.44 2.06%
TERN 2025-03-04 21:06:380.00 0.00 2.06%
2025-03-05
TERN 2025-03-05 06:01:084.26 2.55 2.06%
TERN 2025-03-05 08:01:133.56 3.44 2.06%
TERN 2025-03-05 09:00:503.56 3.51 2.06%
TERN 2025-03-05 10:01:113.56 3.44 2.06%
TERN 2025-03-05 11:00:523.61 3.60 2.95%
TERN 2025-03-05 12:01:073.67 3.66 4.72%
TERN 2025-03-05 13:00:463.65 3.64 4.13%
TERN 2025-03-05 14:01:113.57 3.56 1.47%
TERN 2025-03-05 15:00:483.59 3.58 2.36%
TERN 2025-03-05 16:01:083.61 3.60 2.65%
TERN 2025-03-05 17:00:473.66 3.54 3.83%
TERN 2025-03-05 18:01:073.68 3.56 6.27%
TERN 2025-03-05 21:07:510.00 0.00 6.27%
2025-03-06
TERN 2025-03-06 06:01:094.26 3.20 6.27%
TERN 2025-03-06 08:01:123.68 3.20 6.27%
TERN 2025-03-06 11:00:503.54 3.53 -2.85%
TERN 2025-03-06 12:01:143.66 3.65 0.57%
TERN 2025-03-06 13:00:553.61 3.60 -0.57%
TERN 2025-03-06 14:01:143.61 3.60 -0.85%
TERN 2025-03-06 15:00:513.61 3.60 -0.57%
TERN 2025-03-06 16:01:163.62 3.61 -0.28%
TERN 2025-03-06 17:01:073.68 3.25 0.00%
TERN 2025-03-06 19:00:533.68 3.20 -1.38%
TERN 2025-03-06 21:08:440.00 0.00 -1.38%
2025-03-07
TERN 2025-03-07 06:01:124.26 2.55 -1.38%
TERN 2025-03-07 07:00:523.96 3.20 -1.38%
TERN 2025-03-07 08:01:113.68 3.20 -1.38%
TERN 2025-03-07 10:01:133.68 3.50 0.83%
TERN 2025-03-07 11:00:473.67 3.65 0.55%
TERN 2025-03-07 12:01:163.59 3.58 -1.10%
TERN 2025-03-07 13:00:503.57 3.56 -1.65%
TERN 2025-03-07 14:01:153.58 3.57 -1.65%
TERN 2025-03-07 15:00:503.64 3.63 0.00%
TERN 2025-03-07 16:01:143.60 3.59 -0.83%
TERN 2025-03-07 17:01:103.68 3.20 -3.86%
TERN 2025-03-07 21:08:550.00 0.00 -3.86%
2025-03-10
TERN 2025-03-10 05:00:494.19 2.84 -3.86%
TERN 2025-03-10 07:00:453.68 3.02 -3.86%
TERN 2025-03-10 10:01:163.51 3.50 0.55%
TERN 2025-03-10 11:00:553.46 3.45 -1.10%
TERN 2025-03-10 12:01:143.49 3.48 -0.28%
TERN 2025-03-10 13:00:523.46 3.45 -0.83%
TERN 2025-03-10 14:01:103.38 3.37 -3.03%
TERN 2025-03-10 15:00:563.33 3.32 -4.41%
TERN 2025-03-10 16:01:153.50 0.00 -3.58%
TERN 2025-03-10 17:00:593.50 3.08 -3.72%
TERN 2025-03-10 19:01:023.50 3.05 -3.72%
TERN 2025-03-10 20:01:220.00 0.00 -3.72%
2025-03-11
TERN 2025-03-11 04:01:093.73 3.31 -3.72%
TERN 2025-03-11 07:01:013.68 3.31 -3.72%
TERN 2025-03-11 08:01:123.50 3.31 -3.72%
TERN 2025-03-11 09:00:573.48 3.31 -3.72%
TERN 2025-03-11 10:01:143.34 3.33 -0.86%
TERN 2025-03-11 11:00:553.28 3.27 -2.58%
TERN 2025-03-11 12:01:193.30 3.29 -2.01%
TERN 2025-03-11 13:00:523.37 3.36 0.29%
TERN 2025-03-11 14:01:103.43 3.42 1.72%
TERN 2025-03-11 15:00:553.49 3.48 3.44%
TERN 2025-03-11 16:01:093.55 3.20 3.44%
TERN 2025-03-11 17:01:093.55 3.20 5.36%
TERN 2025-03-11 18:01:103.55 3.35 5.36%
TERN 2025-03-11 20:01:070.00 0.00 5.36%
2025-03-12
TERN 2025-03-12 05:00:534.26 3.07 5.36%
TERN 2025-03-12 06:01:134.26 3.20 5.36%
TERN 2025-03-12 07:00:533.55 3.20 5.36%
TERN 2025-03-12 09:00:493.58 3.45 2.08%
TERN 2025-03-12 10:01:143.53 3.52 1.19%
TERN 2025-03-12 11:00:553.49 3.48 0.00%
TERN 2025-03-12 13:00:523.50 3.49 0.30%
TERN 2025-03-12 14:01:093.58 3.57 2.98%
TERN 2025-03-12 15:00:523.64 3.63 4.46%
TERN 2025-03-12 16:01:133.67 3.60 5.36%
TERN 2025-03-12 17:01:013.67 3.60 5.17%
TERN 2025-03-12 18:01:113.67 3.60 3.45%
TERN 2025-03-12 19:00:503.70 3.60 5.75%
TERN 2025-03-12 20:01:130.00 0.00 5.75%
2025-03-13
TERN 2025-03-13 05:00:504.26 3.00 5.75%
TERN 2025-03-13 07:00:533.70 3.57 5.75%
TERN 2025-03-13 10:01:103.57 3.56 -2.87%
TERN 2025-03-13 11:00:513.56 3.55 -2.87%
TERN 2025-03-13 12:01:083.45 3.44 -6.32%
TERN 2025-03-13 13:00:473.50 3.49 -4.60%
TERN 2025-03-13 14:01:083.47 3.46 -5.46%
TERN 2025-03-13 15:00:483.50 3.49 -4.60%
TERN 2025-03-13 16:01:023.54 3.45 -6.03%
TERN 2025-03-13 17:00:473.54 3.46 -5.74%
TERN 2025-03-13 18:01:033.53 3.46 -5.74%
TERN 2025-03-13 20:01:070.00 0.00 -5.74%
2025-03-14
TERN 2025-03-14 04:01:103.71 0.00 -5.74%
TERN 2025-03-14 05:00:503.71 3.08 -5.74%
TERN 2025-03-14 07:00:483.55 3.08 -5.74%
TERN 2025-03-14 08:01:103.55 3.21 -5.74%
TERN 2025-03-14 10:01:113.44 3.42 -0.55%
TERN 2025-03-14 11:00:463.36 3.35 -2.46%
TERN 2025-03-14 12:01:113.25 3.24 -5.46%
TERN 2025-03-14 13:00:493.32 3.31 -3.83%
TERN 2025-03-14 14:01:063.29 3.28 -4.37%
TERN 2025-03-14 15:00:473.23 3.22 -6.01%
TERN 2025-03-14 16:01:103.29 3.18 -7.38%
TERN 2025-03-14 17:01:063.29 3.18 -7.83%
TERN 2025-03-14 18:01:033.29 3.10 -7.83%
TERN 2025-03-14 19:00:513.29 3.08 -7.83%
TERN 2025-03-14 20:01:110.00 0.00 -7.83%
2025-03-17
TERN 2025-03-17 04:01:153.49 3.09 -7.83%
TERN 2025-03-17 07:00:513.29 3.09 -7.83%
TERN 2025-03-17 10:01:163.19 3.18 0.29%
TERN 2025-03-17 11:00:523.21 3.20 0.58%
TERN 2025-03-17 12:01:153.21 3.20 0.87%
TERN 2025-03-17 13:00:523.24 3.23 1.45%
TERN 2025-03-17 14:01:123.25 3.24 1.74%
TERN 2025-03-17 15:00:523.28 3.27 2.61%
TERN 2025-03-17 16:01:093.32 3.19 2.03%
TERN 2025-03-17 17:00:583.32 3.19 2.20%
TERN 2025-03-17 18:01:113.40 3.10 2.20%
TERN 2025-03-17 19:00:513.32 3.19 2.20%
TERN 2025-03-17 20:01:110.00 0.00 2.20%
2025-03-18
TERN 2025-03-18 04:01:143.40 3.01 2.20%
TERN 2025-03-18 07:00:523.32 3.19 2.20%
TERN 2025-03-18 10:01:173.16 3.15 -2.83%
TERN 2025-03-18 11:00:543.19 3.18 -2.20%
TERN 2025-03-18 12:01:133.20 3.19 -1.89%
TERN 2025-03-18 13:00:513.18 3.17 -2.52%
TERN 2025-03-18 14:01:123.19 3.18 -1.89%
TERN 2025-03-18 15:00:513.17 3.16 -2.52%
TERN 2025-03-18 16:01:083.26 3.15 -2.83%
TERN 2025-03-18 17:00:533.26 3.15 -3.08%
TERN 2025-03-18 20:01:140.00 0.00 -3.08%
2025-03-19
TERN 2025-03-19 05:00:523.40 3.01 -3.08%
TERN 2025-03-19 07:00:493.26 3.13 -4.31%
TERN 2025-03-19 10:01:163.20 3.19 0.92%
TERN 2025-03-19 11:00:503.12 3.11 -1.23%
TERN 2025-03-19 12:01:193.15 3.14 -0.31%
TERN 2025-03-19 13:00:533.12 3.11 -1.23%
TERN 2025-03-19 14:01:173.14 3.13 -0.92%
TERN 2025-03-19 15:00:563.19 3.18 0.62%
TERN 2025-03-19 16:01:143.20 3.07 0.00%
TERN 2025-03-19 17:00:493.20 3.10 0.00%
TERN 2025-03-19 20:01:140.00 0.00 0.00%
2025-03-20
TERN 2025-03-20 04:01:123.40 3.01 0.00%
TERN 2025-03-20 07:00:493.20 3.07 0.00%
TERN 2025-03-20 08:01:153.20 3.10 -2.53%
TERN 2025-03-20 09:00:523.16 3.10 -2.53%
TERN 2025-03-20 10:01:193.15 3.14 -0.63%
TERN 2025-03-20 11:00:483.21 3.20 1.58%
TERN 2025-03-20 12:01:143.20 3.19 0.95%
TERN 2025-03-20 13:00:553.15 3.14 -0.32%
TERN 2025-03-20 14:01:113.17 3.16 0.32%
TERN 2025-03-20 15:00:533.12 3.11 -1.27%
TERN 2025-03-20 16:01:133.20 3.14 -0.63%
TERN 2025-03-20 16:10:31
8-K Sec report https://www.sec.gov/Archives/edgar/data/1831363/000095017025042663/0000950170-25-042663-index.htm
8-K - Terns Pharmaceuticals, Inc. (0001831363) (Filer)
TERN 2025-03-20 16:23:21
10-K Sec report https://www.sec.gov/Archives/edgar/data/1831363/000095017025042695/0000950170-25-042695-index.htm
10-K - Terns Pharmaceuticals, Inc. (0001831363) (Filer)
TERN 2025-03-20 17:01:213.23 3.10 1.27%
TERN 2025-03-20 20:01:070.00 0.00 1.27%
2025-03-21
TERN 2025-03-21 04:01:163.40 3.01 1.27%
TERN 2025-03-21 07:00:493.23 3.10 1.27%
TERN 2025-03-21 10:01:153.62 3.61 14.87%
TERN 2025-03-21 11:00:503.71 3.70 18.04%
TERN 2025-03-21 12:01:153.46 3.45 10.13%
TERN 2025-03-21 13:00:563.44 3.43 9.49%
TERN 2025-03-21 14:01:163.35 3.34 6.65%
TERN 2025-03-21 15:00:533.41 3.40 8.23%
TERN 2025-03-21 16:01:153.44 3.31 6.65%
TERN 2025-03-21 17:01:203.63 3.22 6.69%
TERN 2025-03-21 20:01:120.00 0.00 6.69%
2025-03-24
TERN 2025-03-24 05:00:553.59 3.11 7.32%
TERN 2025-03-24 06:01:173.59 3.12 7.32%
TERN 2025-03-24 09:00:583.88 3.12 7.32%
TERN 2025-03-24 10:01:163.46 3.45 3.50%
TERN 2025-03-24 11:00:533.52 3.51 5.41%
TERN 2025-03-24 12:01:183.50 3.49 4.78%
TERN 2025-03-24 13:00:533.46 3.45 3.50%
TERN 2025-03-24 14:01:143.47 3.46 3.82%
TERN 2025-03-24 15:00:573.50 3.49 4.78%
TERN 2025-03-24 16:01:133.53 3.40 5.10%
TERN 2025-03-24 17:01:103.53 3.40 4.78%
TERN 2025-03-24 18:01:163.56 3.43 5.37%
TERN 2025-03-24 19:00:523.56 3.43 3.28%
TERN 2025-03-24 20:01:140.00 0.00 3.28%
2025-03-25
TERN 2025-03-25 04:01:063.64 3.23 3.28%
TERN 2025-03-25 07:00:513.56 3.43 3.28%
TERN 2025-03-25 10:01:183.34 3.33 -5.37%
TERN 2025-03-25 11:00:553.31 3.30 -5.97%
TERN 2025-03-25 12:01:203.32 3.31 -5.97%
TERN 2025-03-25 13:00:553.34 3.33 -5.37%
TERN 2025-03-25 14:01:163.31 3.30 -5.97%
TERN 2025-03-25 15:00:523.28 3.27 -7.16%
TERN 2025-03-25 16:01:133.38 3.23 -5.67%
TERN 2025-03-25 17:00:523.38 3.23 -5.41%
TERN 2025-03-25 19:00:563.41 3.28 -5.41%
TERN 2025-03-25 20:01:100.00 0.00 -1.14%
2025-03-26
TERN 2025-03-26 05:00:533.79 2.84 -1.14%
TERN 2025-03-26 07:00:503.50 3.37 -1.14%
TERN 2025-03-26 09:00:493.47 3.34 1.42%
TERN 2025-03-26 10:01:153.21 3.20 -3.13%
TERN 2025-03-26 11:00:563.20 3.19 -3.70%
TERN 2025-03-26 12:01:173.12 3.11 -5.70%
TERN 2025-03-26 13:00:543.13 3.12 -5.41%
TERN 2025-03-26 14:01:163.09 3.08 -6.84%
TERN 2025-03-26 15:00:573.11 3.10 -6.27%
TERN 2025-03-26 16:01:163.76 3.05 -6.27%
TERN 2025-03-26 17:01:123.44 3.04 -6.63%
TERN 2025-03-26 20:01:080.00 0.00 -6.63%
2025-03-27
TERN 2025-03-27 05:00:553.79 2.52 -6.63%
TERN 2025-03-27 07:00:543.17 3.04 -6.63%
TERN 2025-03-27 09:00:543.17 3.07 1.81%
TERN 2025-03-27 10:01:123.11 3.09 0.00%
TERN 2025-03-27 11:00:573.14 3.13 0.90%
TERN 2025-03-27 14:01:173.12 3.11 0.30%
TERN 2025-03-27 15:00:533.15 3.14 1.51%
TERN 2025-03-27 16:01:143.17 3.04 0.60%
TERN 2025-03-27 17:00:493.17 3.04 0.65%
TERN 2025-03-27 20:01:010.00 0.00 0.65%
2025-03-28
TERN 2025-03-28 05:00:463.30 1.25 0.65%
TERN 2025-03-28 07:00:503.17 3.04 0.65%
TERN 2025-03-28 10:01:163.08 3.06 -1.29%
TERN 2025-03-28 11:00:542.99 2.98 -4.52%
TERN 2025-03-28 12:01:143.00 2.99 -3.87%
TERN 2025-03-28 13:00:543.02 3.01 -3.23%
TERN 2025-03-28 14:01:142.97 2.96 -5.16%
TERN 2025-03-28 15:00:542.94 2.93 -5.81%
TERN 2025-03-28 16:01:113.02 2.89 -6.45%
TERN 2025-03-28 17:00:523.02 2.89 -6.41%
TERN 2025-03-28 20:01:140.00 0.00 -6.41%
2025-03-31
TERN 2025-03-31 05:00:502.92 1.17 -6.41%
TERN 2025-03-31 07:00:522.92 2.89 -6.41%
TERN 2025-03-31 09:00:502.92 2.66 -0.96%
TERN 2025-03-31 10:01:142.81 2.80 -3.53%
TERN 2025-03-31 11:00:542.87 2.86 -1.60%
TERN 2025-03-31 12:01:122.86 2.85 -1.92%
TERN 2025-03-31 13:00:522.83 2.82 -2.88%
TERN 2025-03-31 15:00:532.85 2.84 -2.24%
TERN 2025-03-31 16:01:112.99 2.76 -5.13%
TERN 2025-03-31 17:01:152.99 2.75 -5.48%
TERN 2025-03-31 20:01:150.00 0.00 -5.48%
2025-04-01
TERN 2025-04-01 05:00:513.15 2.52 -5.48%
TERN 2025-04-01 06:01:163.46 2.52 -5.48%
TERN 2025-04-01 07:00:512.99 2.52 -5.48%
TERN 2025-04-01 08:01:122.99 2.48 -1.37%
TERN 2025-04-01 10:01:152.67 2.66 -3.08%
TERN 2025-04-01 11:00:532.64 2.63 -4.45%
TERN 2025-04-01 12:01:162.68 2.67 -3.08%
TERN 2025-04-01 13:00:532.65 2.64 -3.77%
TERN 2025-04-01 14:01:142.62 2.61 -4.79%
TERN 2025-04-01 15:00:542.59 2.58 -6.16%
TERN 2025-04-01 16:01:122.78 2.56 -6.85%
TERN 2025-04-01 17:00:532.78 2.52 -7.25%
TERN 2025-04-01 20:01:080.00 0.00 -7.25%
2025-04-02
TERN 2025-04-02 05:00:453.47 1.03 -7.25%
TERN 2025-04-02 07:00:512.70 2.29 4.71%
TERN 2025-04-02 09:01:002.99 2.29 4.71%
TERN 2025-04-02 10:01:152.64 2.63 2.90%
TERN 2025-04-02 11:00:472.62 2.61 2.17%
TERN 2025-04-02 12:01:142.61 2.60 1.81%
TERN 2025-04-02 13:00:522.56 2.55 0.00%
TERN 2025-04-02 14:01:152.55 2.54 -0.72%
TERN 2025-04-02 15:00:532.49 2.48 -2.90%
TERN 2025-04-02 16:01:182.99 2.43 -2.54%
TERN 2025-04-02 17:00:512.51 2.39 -2.73%
TERN 2025-04-02 18:01:102.72 2.25 -6.25%
TERN 2025-04-02 19:00:492.72 2.27 -6.25%
TERN 2025-04-02 20:01:140.00 0.00 -6.25%


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.