Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
29.36
+2.23 (8.22%)
At close: Dec 5, 2025, 4:00 PM EST
29.11
-0.25 (-0.85%)
After-hours: Dec 5, 2025, 7:56 PM EST
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.73 | 30.25 | 27.42 | 29.36 | 29.36 | 8.22% | 6,236,116 |
| Dec 4, 2025 | 27.22 | 28.17 | 26.53 | 27.13 | 27.13 | -1.31% | 3,624,545 |
| Dec 3, 2025 | 25.92 | 27.88 | 25.75 | 27.49 | 27.49 | 6.59% | 3,750,168 |
| Dec 2, 2025 | 27.79 | 27.90 | 25.67 | 25.79 | 25.79 | -6.32% | 2,718,312 |
| Dec 1, 2025 | 27.90 | 28.15 | 26.87 | 27.53 | 27.53 | -2.06% | 2,656,381 |
| Nov 28, 2025 | 28.99 | 29.00 | 28.11 | 28.11 | 28.11 | -2.23% | 1,026,257 |
| Nov 26, 2025 | 29.51 | 29.51 | 28.27 | 28.75 | 28.75 | -2.03% | 1,951,945 |
| Nov 25, 2025 | 28.80 | 29.38 | 27.41 | 29.35 | 29.35 | 4.65% | 4,342,845 |
| Nov 24, 2025 | 27.00 | 28.27 | 26.13 | 28.04 | 28.04 | 6.56% | 3,435,778 |
| Nov 21, 2025 | 25.99 | 26.51 | 25.31 | 26.32 | 26.32 | 0.79% | 2,485,170 |
| Nov 20, 2025 | 27.20 | 28.49 | 26.02 | 26.11 | 26.11 | -3.72% | 3,404,754 |
| Nov 19, 2025 | 27.48 | 28.25 | 26.44 | 27.12 | 27.12 | -1.60% | 4,201,716 |
| Nov 18, 2025 | 25.27 | 27.58 | 25.11 | 27.56 | 27.56 | 7.82% | 5,335,105 |
| Nov 17, 2025 | 22.63 | 26.12 | 22.63 | 25.56 | 25.56 | 13.30% | 8,270,202 |
| Nov 14, 2025 | 20.51 | 23.31 | 20.30 | 22.56 | 22.56 | 8.83% | 3,930,186 |
| Nov 13, 2025 | 20.48 | 21.48 | 20.24 | 20.73 | 20.73 | 2.12% | 2,622,037 |
| Nov 12, 2025 | 20.63 | 21.12 | 19.90 | 20.30 | 20.30 | -1.36% | 2,541,187 |
| Nov 11, 2025 | 18.80 | 21.03 | 18.75 | 20.58 | 20.58 | 7.64% | 3,015,961 |
| Nov 10, 2025 | 18.72 | 19.98 | 18.30 | 19.12 | 19.12 | 3.52% | 3,375,894 |
| Nov 7, 2025 | 18.00 | 18.50 | 17.39 | 18.47 | 18.47 | 1.21% | 3,463,567 |
| Nov 6, 2025 | 17.81 | 18.41 | 17.39 | 18.25 | 18.25 | 0.33% | 2,748,679 |
| Nov 5, 2025 | 17.16 | 18.60 | 16.83 | 18.19 | 18.19 | 4.36% | 4,380,431 |
| Nov 4, 2025 | 15.50 | 18.75 | 15.50 | 17.43 | 17.43 | 24.23% | 14,162,583 |
| Nov 3, 2025 | 14.05 | 16.27 | 12.77 | 14.03 | 14.03 | 69.85% | 33,971,798 |
| Oct 31, 2025 | 8.08 | 8.35 | 8.06 | 8.26 | 8.26 | 1.23% | 1,030,044 |
| Oct 30, 2025 | 7.91 | 8.59 | 7.87 | 8.16 | 8.16 | 1.75% | 2,067,284 |
| Oct 29, 2025 | 8.58 | 8.58 | 7.88 | 8.02 | 8.02 | -6.64% | 3,109,017 |
| Oct 28, 2025 | 8.03 | 8.87 | 7.78 | 8.59 | 8.59 | 6.58% | 2,089,159 |
| Oct 27, 2025 | 7.85 | 8.17 | 7.65 | 8.06 | 8.06 | 3.73% | 1,605,807 |
| Oct 24, 2025 | 7.41 | 7.86 | 7.12 | 7.77 | 7.77 | 3.60% | 1,843,201 |
| Oct 23, 2025 | 7.72 | 8.77 | 7.47 | 7.50 | 7.50 | -7.86% | 2,044,830 |
| Oct 22, 2025 | 7.14 | 8.24 | 6.99 | 8.14 | 8.14 | 0.25% | 4,249,658 |
| Oct 21, 2025 | 8.63 | 8.63 | 7.90 | 8.12 | 8.12 | -5.80% | 3,234,976 |
| Oct 20, 2025 | 8.53 | 8.74 | 8.44 | 8.62 | 8.62 | 2.50% | 664,766 |
| Oct 17, 2025 | 8.44 | 8.74 | 8.22 | 8.41 | 8.41 | -2.32% | 787,096 |
| Oct 16, 2025 | 8.61 | 9.03 | 8.55 | 8.61 | 8.61 | 1.29% | 837,078 |
| Oct 15, 2025 | 8.24 | 8.62 | 8.13 | 8.50 | 8.50 | 5.20% | 1,477,408 |
| Oct 14, 2025 | 8.08 | 8.20 | 7.91 | 8.08 | 8.08 | -1.46% | 845,162 |
| Oct 13, 2025 | 8.16 | 8.34 | 8.07 | 8.20 | 8.20 | 0.61% | 1,312,252 |
| Oct 10, 2025 | 8.58 | 8.62 | 8.08 | 8.15 | 8.15 | -4.12% | 953,316 |
| Oct 9, 2025 | 8.29 | 8.54 | 8.29 | 8.50 | 8.50 | 2.91% | 3,329,229 |
| Oct 8, 2025 | 8.04 | 8.42 | 7.98 | 8.26 | 8.26 | 3.38% | 760,428 |
| Oct 7, 2025 | 8.40 | 8.44 | 7.98 | 7.99 | 7.99 | -5.22% | 1,255,631 |
| Oct 6, 2025 | 8.54 | 8.78 | 8.21 | 8.43 | 8.43 | 2.43% | 1,943,644 |
| Oct 3, 2025 | 8.01 | 8.32 | 8.01 | 8.23 | 8.23 | 2.49% | 854,057 |
| Oct 2, 2025 | 7.80 | 8.05 | 7.73 | 8.03 | 8.03 | 2.82% | 660,220 |
| Oct 1, 2025 | 7.52 | 8.09 | 7.45 | 7.81 | 7.81 | 3.99% | 1,169,292 |
| Sep 30, 2025 | 7.78 | 7.90 | 7.50 | 7.51 | 7.51 | -3.59% | 1,469,306 |
| Sep 29, 2025 | 7.66 | 7.87 | 7.57 | 7.79 | 7.79 | 1.96% | 777,511 |
| Sep 26, 2025 | 7.48 | 7.81 | 7.42 | 7.64 | 7.64 | 2.69% | 1,141,842 |
| Sep 25, 2025 | 7.68 | 7.81 | 7.35 | 7.44 | 7.44 | -5.46% | 854,714 |
| Sep 24, 2025 | 7.56 | 8.00 | 7.56 | 7.87 | 7.87 | 4.79% | 781,221 |
| Sep 23, 2025 | 7.59 | 7.79 | 7.47 | 7.51 | 7.51 | -0.40% | 683,115 |
| Sep 22, 2025 | 7.49 | 7.64 | 7.25 | 7.54 | 7.54 | 0.13% | 813,077 |
| Sep 19, 2025 | 8.16 | 8.17 | 7.52 | 7.53 | 7.53 | -7.95% | 1,792,983 |
| Sep 18, 2025 | 7.46 | 8.22 | 7.46 | 8.18 | 8.18 | 10.54% | 843,261 |
| Sep 17, 2025 | 7.59 | 7.75 | 7.37 | 7.40 | 7.40 | 1.37% | 811,659 |
| Sep 16, 2025 | 7.15 | 7.63 | 7.14 | 7.30 | 7.30 | 2.38% | 808,906 |
| Sep 15, 2025 | 7.21 | 7.28 | 7.01 | 7.13 | 7.13 | -1.38% | 842,555 |
| Sep 12, 2025 | 7.43 | 7.48 | 7.15 | 7.23 | 7.23 | -2.82% | 1,872,405 |
| Sep 11, 2025 | 7.49 | 7.67 | 7.30 | 7.44 | 7.44 | -0.40% | 1,210,717 |
| Sep 10, 2025 | 7.58 | 7.60 | 7.31 | 7.47 | 7.47 | -1.06% | 928,077 |
| Sep 9, 2025 | 7.30 | 7.57 | 7.27 | 7.55 | 7.55 | 3.71% | 1,499,971 |
| Sep 8, 2025 | 7.22 | 7.40 | 6.99 | 7.28 | 7.28 | 0.83% | 1,014,067 |
| Sep 5, 2025 | 7.09 | 7.27 | 6.97 | 7.22 | 7.22 | 2.27% | 758,049 |
| Sep 4, 2025 | 7.47 | 7.63 | 6.78 | 7.06 | 7.06 | -5.11% | 1,445,154 |
| Sep 3, 2025 | 7.53 | 7.71 | 7.25 | 7.44 | 7.44 | -1.59% | 1,040,664 |
| Sep 2, 2025 | 6.95 | 7.78 | 6.93 | 7.56 | 7.56 | 8.62% | 1,895,162 |
| Aug 29, 2025 | 7.07 | 7.14 | 6.78 | 6.96 | 6.96 | -1.56% | 912,387 |
| Aug 28, 2025 | 6.93 | 7.13 | 6.88 | 7.07 | 7.07 | 2.61% | 606,913 |
| Aug 27, 2025 | 7.24 | 7.32 | 6.87 | 6.89 | 6.89 | -4.97% | 1,267,074 |
| Aug 26, 2025 | 6.70 | 7.26 | 6.70 | 7.25 | 7.25 | 8.37% | 982,281 |
| Aug 25, 2025 | 6.92 | 7.00 | 6.65 | 6.69 | 6.69 | -3.46% | 873,413 |
| Aug 22, 2025 | 6.77 | 7.07 | 6.59 | 6.93 | 6.93 | 2.51% | 1,304,703 |
| Aug 21, 2025 | 6.24 | 6.88 | 6.23 | 6.76 | 6.76 | 7.30% | 1,123,330 |
| Aug 20, 2025 | 6.55 | 6.64 | 6.28 | 6.30 | 6.30 | -3.82% | 801,169 |
| Aug 19, 2025 | 6.72 | 6.92 | 6.41 | 6.55 | 6.55 | -3.11% | 1,438,136 |
| Aug 18, 2025 | 7.05 | 7.16 | 6.73 | 6.76 | 6.76 | -4.11% | 1,184,100 |
| Aug 15, 2025 | 6.77 | 7.12 | 6.72 | 7.05 | 7.05 | 4.14% | 1,852,380 |
| Aug 14, 2025 | 6.43 | 6.85 | 6.43 | 6.77 | 6.77 | 4.31% | 1,209,455 |
| Aug 13, 2025 | 6.60 | 6.82 | 6.45 | 6.49 | 6.49 | -0.61% | 1,263,628 |
| Aug 12, 2025 | 6.35 | 6.70 | 6.35 | 6.53 | 6.53 | 3.65% | 1,365,312 |
| Aug 11, 2025 | 6.09 | 6.34 | 6.01 | 6.30 | 6.30 | 3.62% | 965,437 |
| Aug 8, 2025 | 5.67 | 6.20 | 5.64 | 6.08 | 6.08 | 7.80% | 799,001 |
| Aug 7, 2025 | 5.71 | 5.92 | 5.34 | 5.64 | 5.64 | -0.53% | 1,182,077 |
| Aug 6, 2025 | 5.98 | 6.34 | 5.54 | 5.67 | 5.67 | -6.74% | 1,729,698 |
| Aug 5, 2025 | 5.77 | 6.16 | 5.63 | 6.08 | 6.08 | 5.74% | 951,718 |
| Aug 4, 2025 | 5.55 | 5.89 | 5.40 | 5.75 | 5.75 | 5.12% | 1,345,316 |
| Aug 1, 2025 | 5.69 | 5.82 | 5.42 | 5.47 | 5.47 | -6.17% | 1,266,757 |
| Jul 31, 2025 | 5.83 | 5.96 | 5.76 | 5.83 | 5.83 | -1.35% | 755,102 |
| Jul 30, 2025 | 5.84 | 6.10 | 5.75 | 5.91 | 5.91 | 2.78% | 861,236 |
| Jul 29, 2025 | 5.98 | 5.98 | 5.57 | 5.75 | 5.75 | -3.36% | 990,021 |
| Jul 28, 2025 | 6.09 | 6.11 | 5.86 | 5.95 | 5.95 | -1.65% | 847,829 |
| Jul 25, 2025 | 6.04 | 6.06 | 5.75 | 6.05 | 6.05 | -0.17% | 1,152,476 |
| Jul 24, 2025 | 6.07 | 6.21 | 6.06 | 6.06 | 6.06 | -0.49% | 744,258 |
| Jul 23, 2025 | 6.08 | 6.18 | 5.99 | 6.09 | 6.09 | 1.50% | 689,876 |
| Jul 22, 2025 | 5.64 | 6.03 | 5.55 | 6.00 | 6.00 | 6.38% | 1,135,324 |
| Jul 21, 2025 | 5.59 | 5.72 | 5.54 | 5.64 | 5.64 | - | 1,058,217 |
| Jul 18, 2025 | 5.67 | 5.75 | 5.55 | 5.64 | 5.64 | 0.71% | 1,332,639 |
| Jul 17, 2025 | 5.30 | 5.63 | 5.24 | 5.60 | 5.60 | 6.26% | 1,813,702 |