Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terns Pharmaceuticals Inc (NQ: TERN )

8.540 +0.060 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2024 8.500 8.610 8.220 8.540 1,067,750 +0.05(+0.65%)
Jul 19, 2024 8.750 8.831 8.343 8.485 898,511 -0.21(-2.36%)
Jul 18, 2024 9.550 9.630 8.510 8.690 1,158,031 -0.95(-9.85%)
Jul 17, 2024 8.750 9.790 8.300 9.640 2,347,778 -0.06(-0.62%)
Jul 16, 2024 9.750 10.03 9.560 9.700 1,187,048 -0.29(-2.90%)
Jul 15, 2024 9.470 10.02 9.440 9.990 1,550,010 +0.68(+7.30%)
Jul 12, 2024 8.500 9.470 8.420 9.310 1,779,506 +0.97(+11.63%)
Jul 11, 2024 7.700 9.160 7.650 8.340 3,407,003 +1.04(+14.25%)
Jul 10, 2024 7.450 7.590 7.120 7.300 1,257,485 -0.15(-2.01%)
Jul 09, 2024 7.530 7.630 7.320 7.450 920,898 -0.08(-1.06%)
Jul 08, 2024 6.910 7.530 6.860 7.530 1,234,377 +0.72(+10.57%)
Jul 05, 2024 6.830 7.010 6.630 6.810 487,467 -0.05(-0.73%)
Jul 03, 2024 6.690 7.040 6.570 6.860 320,585 +0.14(+2.08%)
Jul 02, 2024 6.850 6.850 6.490 6.720 1,323,676 -0.13(-1.90%)
Jul 01, 2024 6.810 7.050 6.520 6.850 772,709 +0.04(+0.59%)
Jun 28, 2024 7.150 7.200 6.680 6.810 5,482,980 -0.30(-4.22%)
Jun 27, 2024 6.670 7.120 6.560 7.110 1,186,489 +0.44(+6.60%)
Jun 26, 2024 7.250 7.250 6.380 6.670 1,485,019 -0.58(-8.00%)
Jun 25, 2024 7.470 7.760 7.220 7.250 852,852 -0.27(-3.59%)
Jun 24, 2024 7.350 8.000 7.310 7.520 1,751,099 +0.29(+4.01%)
Jun 21, 2024 7.010 7.310 6.850 7.230 1,061,825 +0.25(+3.58%)
Jun 20, 2024 7.340 7.340 6.920 6.980 719,297 -0.39(-5.29%)
Jun 18, 2024 7.960 7.970 7.110 7.370 1,403,936 -0.59(-7.41%)
Jun 17, 2024 8.200 8.280 7.900 7.960 1,073,117 -0.24(-2.93%)
Jun 14, 2024 8.010 8.410 7.980 8.200 1,747,817 +0.22(+2.76%)
Jun 13, 2024 7.440 8.415 7.360 7.980 2,645,344 +0.59(+7.98%)
Jun 12, 2024 7.530 7.600 7.200 7.390 1,175,557 +0.06(+0.82%)
Jun 11, 2024 6.910 7.480 6.790 7.330 913,640 +0.34(+4.86%)
Jun 10, 2024 7.170 7.170 6.850 6.990 911,833 -0.16(-2.24%)
Jun 07, 2024 7.140 7.539 7.060 7.150 817,324 -0.13(-1.79%)
Jun 06, 2024 6.780 7.694 6.721 7.280 2,142,505 +0.41(+5.97%)
Jun 05, 2024 6.000 7.230 6.000 6.870 2,833,623 +0.99(+16.84%)
Jun 04, 2024 6.100 6.100 5.720 5.880 1,330,791 -0.13(-2.16%)
Jun 03, 2024 6.150 6.371 5.870 6.010 780,665 +0.00(+0.00%)
May 31, 2024 7.100 7.100 5.715 6.010 2,099,119 -1.01(-14.39%)
May 30, 2024 6.800 7.060 6.660 7.020 657,550 +0.27(+4.00%)
May 29, 2024 6.190 6.800 6.080 6.750 1,158,513 +0.43(+6.80%)
May 28, 2024 6.090 6.440 5.980 6.320 804,606 +0.32(+5.33%)
May 24, 2024 5.900 6.050 5.800 6.000 440,985 +0.14(+2.39%)
May 23, 2024 5.930 6.140 5.640 5.860 684,036 -0.07(-1.18%)
May 22, 2024 6.100 6.250 5.890 5.930 365,578 -0.19(-3.10%)
May 21, 2024 6.270 6.359 5.980 6.120 868,505 -0.13(-2.08%)
May 20, 2024 5.920 6.280 5.750 6.250 630,103 +0.35(+5.93%)
May 17, 2024 6.120 6.120 5.850 5.900 382,495 -0.24(-3.91%)
May 16, 2024 5.980 6.330 5.860 6.140 774,422 +0.15(+2.50%)
May 15, 2024 6.180 6.190 5.690 5.990 911,061 +0.00(+0.00%)
May 14, 2024 6.000 6.120 5.880 5.990 862,125 +0.10(+1.70%)
May 13, 2024 5.750 6.170 5.620 5.890 953,597 +0.33(+5.94%)
May 10, 2024 5.860 5.980 5.470 5.560 568,611 -0.30(-5.12%)
May 09, 2024 5.740 5.960 5.435 5.860 1,945,879 -0.19(-3.14%)
May 08, 2024 5.700 6.120 5.590 6.050 758,316 +0.29(+5.03%)
May 07, 2024 5.830 5.950 5.627 5.760 803,181 -0.03(-0.52%)
May 06, 2024 5.470 5.810 5.470 5.790 476,743 +0.35(+6.43%)
May 03, 2024 5.390 5.570 5.210 5.440 564,419 +0.15(+2.84%)
May 02, 2024 5.180 5.340 5.080 5.290 502,744 +0.21(+4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.