Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
52.94
-0.01 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
52.86
-0.08 (-0.15%)
After-hours: Apr 28, 2026, 6:06 PM EDT
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.95 | 52.97 | 52.92 | 52.94 | 52.94 | -0.02% | 4,291,216 |
| Apr 27, 2026 | 52.89 | 52.96 | 52.89 | 52.95 | 52.95 | 0.11% | 4,131,971 |
| Apr 24, 2026 | 52.88 | 52.92 | 52.86 | 52.89 | 52.89 | 0.11% | 2,522,393 |
| Apr 23, 2026 | 52.83 | 52.86 | 52.79 | 52.83 | 52.83 | -0.02% | 2,587,493 |
| Apr 22, 2026 | 52.83 | 52.85 | 52.78 | 52.84 | 52.84 | -0.04% | 2,691,684 |
| Apr 21, 2026 | 52.71 | 52.87 | 52.71 | 52.86 | 52.86 | 0.23% | 5,231,623 |
| Apr 20, 2026 | 52.66 | 52.74 | 52.65 | 52.74 | 52.74 | 0.17% | 3,331,903 |
| Apr 17, 2026 | 52.72 | 52.72 | 52.61 | 52.65 | 52.65 | -0.08% | 6,388,596 |
| Apr 16, 2026 | 52.73 | 52.75 | 52.66 | 52.69 | 52.69 | -0.04% | 4,766,602 |
| Apr 15, 2026 | 52.69 | 52.76 | 52.67 | 52.71 | 52.71 | 0.06% | 4,347,621 |
| Apr 14, 2026 | 52.67 | 52.69 | 52.60 | 52.68 | 52.68 | 0.13% | 4,681,798 |
| Apr 13, 2026 | 52.70 | 52.75 | 52.60 | 52.61 | 52.61 | -0.04% | 6,736,683 |
| Apr 10, 2026 | 52.64 | 52.67 | 52.60 | 52.63 | 52.63 | 0.13% | 4,975,111 |
| Apr 9, 2026 | 52.65 | 52.67 | 52.56 | 52.56 | 52.56 | -0.19% | 11,827,469 |
| Apr 8, 2026 | 52.63 | 52.71 | 52.55 | 52.66 | 52.66 | 0.08% | 12,994,122 |
| Apr 7, 2026 | 52.73 | 52.74 | 52.42 | 52.62 | 52.62 | -0.30% | 29,378,744 |
| Apr 6, 2026 | 52.73 | 52.82 | 52.70 | 52.78 | 52.78 | 0.11% | 6,133,246 |
| Apr 2, 2026 | 52.76 | 52.77 | 52.65 | 52.72 | 52.72 | -0.13% | 10,851,346 |
| Apr 1, 2026 | 52.82 | 52.84 | 52.72 | 52.79 | 52.79 | 0.13% | 8,359,462 |
| Mar 31, 2026 | 52.82 | 52.89 | 52.69 | 52.72 | 52.72 | -0.30% | 12,806,198 |
| Mar 30, 2026 | 52.93 | 52.96 | 52.83 | 52.88 | 52.88 | -0.08% | 7,802,855 |
| Mar 27, 2026 | 53.04 | 53.08 | 52.91 | 52.92 | 52.92 | -0.47% | 7,923,003 |
| Mar 26, 2026 | 52.84 | 53.19 | 52.78 | 53.17 | 53.17 | 0.59% | 19,691,807 |
| Mar 25, 2026 | 52.63 | 52.98 | 52.59 | 52.86 | 52.86 | 5.72% | 81,332,874 |
| Mar 24, 2026 | 49.22 | 50.37 | 48.14 | 50.00 | 50.00 | 0.79% | 2,544,593 |
| Mar 23, 2026 | 48.52 | 50.89 | 47.62 | 49.61 | 49.61 | 2.42% | 3,606,343 |
| Mar 20, 2026 | 48.52 | 50.00 | 47.87 | 48.44 | 48.44 | -1.26% | 4,863,348 |
| Mar 19, 2026 | 47.26 | 49.53 | 46.75 | 49.06 | 49.06 | 2.68% | 3,617,370 |
| Mar 18, 2026 | 45.72 | 48.14 | 45.05 | 47.78 | 47.78 | 2.82% | 3,155,228 |
| Mar 17, 2026 | 46.32 | 46.98 | 45.36 | 46.47 | 46.47 | 0.87% | 2,345,999 |
| Mar 16, 2026 | 47.30 | 47.98 | 45.99 | 46.07 | 46.07 | -0.97% | 2,197,676 |
| Mar 13, 2026 | 45.50 | 47.80 | 44.75 | 46.52 | 46.52 | 5.15% | 4,243,995 |
| Mar 12, 2026 | 45.37 | 45.37 | 43.64 | 44.24 | 44.24 | -5.43% | 2,369,265 |
| Mar 11, 2026 | 44.35 | 46.79 | 44.35 | 46.78 | 46.78 | 3.29% | 1,659,867 |
| Mar 10, 2026 | 44.68 | 47.12 | 43.57 | 45.29 | 45.29 | 2.26% | 2,219,213 |
| Mar 9, 2026 | 42.54 | 44.38 | 41.70 | 44.29 | 44.29 | 3.43% | 1,545,574 |
| Mar 6, 2026 | 40.66 | 43.90 | 40.25 | 42.82 | 42.82 | 1.95% | 2,032,546 |
| Mar 5, 2026 | 41.59 | 43.20 | 40.32 | 42.00 | 42.00 | -1.25% | 1,454,024 |
| Mar 4, 2026 | 42.05 | 43.00 | 41.58 | 42.53 | 42.53 | 2.46% | 1,971,448 |
| Mar 3, 2026 | 41.00 | 42.18 | 38.82 | 41.51 | 41.51 | -1.24% | 2,044,060 |
| Mar 2, 2026 | 41.00 | 42.88 | 40.52 | 42.03 | 42.03 | -0.21% | 1,783,056 |
| Feb 27, 2026 | 40.40 | 42.24 | 39.93 | 42.12 | 42.12 | 2.93% | 3,853,534 |
| Feb 26, 2026 | 41.44 | 41.58 | 39.38 | 40.92 | 40.92 | -1.11% | 2,087,516 |
| Feb 25, 2026 | 41.15 | 42.13 | 40.84 | 41.38 | 41.38 | -0.17% | 2,266,315 |
| Feb 24, 2026 | 40.88 | 41.52 | 39.83 | 41.45 | 41.45 | 1.44% | 1,715,292 |
| Feb 23, 2026 | 39.13 | 41.52 | 38.77 | 40.86 | 40.86 | 4.15% | 1,389,822 |
| Feb 20, 2026 | 39.28 | 39.99 | 38.77 | 39.23 | 39.23 | -0.56% | 1,263,502 |
| Feb 19, 2026 | 39.19 | 39.93 | 37.81 | 39.45 | 39.45 | 0.25% | 1,545,505 |
| Feb 18, 2026 | 39.94 | 40.87 | 39.01 | 39.35 | 39.35 | -0.58% | 1,324,632 |
| Feb 17, 2026 | 37.91 | 40.47 | 37.40 | 39.58 | 39.58 | 4.74% | 2,939,569 |
| Feb 13, 2026 | 37.78 | 38.80 | 37.04 | 37.79 | 37.79 | 0.11% | 828,404 |
| Feb 12, 2026 | 39.14 | 39.54 | 37.63 | 37.75 | 37.75 | -2.30% | 1,575,312 |
| Feb 11, 2026 | 38.67 | 39.60 | 37.02 | 38.64 | 38.64 | 1.18% | 1,677,964 |
| Feb 10, 2026 | 37.75 | 38.63 | 37.30 | 38.19 | 38.19 | 0.55% | 1,535,332 |
| Feb 9, 2026 | 39.42 | 39.50 | 36.19 | 37.98 | 37.98 | 0.56% | 1,261,915 |
| Feb 6, 2026 | 35.45 | 38.03 | 35.45 | 37.77 | 37.77 | 6.88% | 1,755,158 |
| Feb 5, 2026 | 35.88 | 38.00 | 34.99 | 35.34 | 35.34 | -2.00% | 1,575,377 |
| Feb 4, 2026 | 38.16 | 38.67 | 35.54 | 36.06 | 36.06 | -6.39% | 4,218,204 |
| Feb 3, 2026 | 37.00 | 38.97 | 36.42 | 38.52 | 38.52 | 4.62% | 3,628,738 |
| Feb 2, 2026 | 34.76 | 37.03 | 34.62 | 36.82 | 36.82 | 6.42% | 1,565,598 |
| Jan 30, 2026 | 34.18 | 35.97 | 33.53 | 34.60 | 34.60 | 1.17% | 2,865,833 |
| Jan 29, 2026 | 34.26 | 34.89 | 34.01 | 34.20 | 34.20 | -0.18% | 2,293,597 |
| Jan 28, 2026 | 34.92 | 35.40 | 34.10 | 34.26 | 34.26 | -2.37% | 2,225,931 |
| Jan 27, 2026 | 34.40 | 35.46 | 34.40 | 35.09 | 35.09 | 1.86% | 1,248,350 |
| Jan 26, 2026 | 34.44 | 35.01 | 33.60 | 34.45 | 34.45 | 0.35% | 1,417,801 |
| Jan 23, 2026 | 35.91 | 36.46 | 34.26 | 34.33 | 34.33 | -4.56% | 2,171,166 |
| Jan 22, 2026 | 36.47 | 37.00 | 35.40 | 35.97 | 35.97 | -1.88% | 2,033,936 |
| Jan 21, 2026 | 36.49 | 37.93 | 35.93 | 36.66 | 36.66 | 0.22% | 1,531,564 |
| Jan 20, 2026 | 35.52 | 37.27 | 35.36 | 36.58 | 36.58 | -0.05% | 1,354,976 |
| Jan 16, 2026 | 36.91 | 38.25 | 36.43 | 36.60 | 36.60 | -1.03% | 1,918,863 |
| Jan 15, 2026 | 37.07 | 37.77 | 36.49 | 36.98 | 36.98 | -0.54% | 2,053,019 |
| Jan 14, 2026 | 34.45 | 38.37 | 34.02 | 37.18 | 37.18 | 7.92% | 3,860,103 |
| Jan 13, 2026 | 34.08 | 35.60 | 33.72 | 34.45 | 34.45 | 1.00% | 2,213,511 |
| Jan 12, 2026 | 35.42 | 35.83 | 33.43 | 34.11 | 34.11 | -3.86% | 2,497,616 |
| Jan 9, 2026 | 37.83 | 38.35 | 35.00 | 35.48 | 35.48 | -6.06% | 3,504,306 |
| Jan 8, 2026 | 39.94 | 40.39 | 37.17 | 37.77 | 37.77 | -5.57% | 2,741,977 |
| Jan 7, 2026 | 37.89 | 40.84 | 37.89 | 40.00 | 40.00 | 4.38% | 2,378,131 |
| Jan 6, 2026 | 39.91 | 39.97 | 37.37 | 38.32 | 38.32 | -2.22% | 2,279,788 |
| Jan 5, 2026 | 40.13 | 40.48 | 37.94 | 39.19 | 39.19 | -2.29% | 2,483,660 |
| Jan 2, 2026 | 40.43 | 41.26 | 38.78 | 40.11 | 40.11 | -0.72% | 1,783,516 |
| Dec 31, 2025 | 40.60 | 41.05 | 39.94 | 40.40 | 40.40 | -0.47% | 1,594,895 |
| Dec 30, 2025 | 41.21 | 41.50 | 39.96 | 40.59 | 40.59 | -2.19% | 1,603,507 |
| Dec 29, 2025 | 41.83 | 41.83 | 40.90 | 41.50 | 41.50 | -0.05% | 1,804,282 |
| Dec 26, 2025 | 42.19 | 42.53 | 41.41 | 41.52 | 41.52 | -2.03% | 974,238 |
| Dec 24, 2025 | 41.83 | 42.97 | 41.37 | 42.38 | 42.38 | 2.05% | 1,362,501 |
| Dec 23, 2025 | 40.25 | 42.80 | 40.12 | 41.53 | 41.53 | 2.19% | 2,609,123 |
| Dec 22, 2025 | 40.01 | 40.91 | 39.72 | 40.64 | 40.64 | 1.85% | 2,635,809 |
| Dec 19, 2025 | 40.16 | 41.02 | 39.30 | 39.90 | 39.90 | 0.20% | 3,672,339 |
| Dec 18, 2025 | 42.55 | 42.58 | 39.15 | 39.82 | 39.82 | -5.15% | 6,005,291 |
| Dec 17, 2025 | 43.03 | 43.40 | 41.21 | 41.98 | 41.98 | -2.19% | 2,718,462 |
| Dec 16, 2025 | 44.09 | 45.17 | 42.24 | 42.92 | 42.92 | -2.48% | 3,460,060 |
| Dec 15, 2025 | 44.64 | 45.09 | 43.55 | 44.01 | 44.01 | -2.20% | 5,416,394 |
| Dec 12, 2025 | 46.98 | 47.13 | 44.50 | 45.00 | 45.00 | -4.44% | 6,876,199 |
| Dec 11, 2025 | 45.15 | 48.00 | 45.00 | 47.09 | 47.09 | 5.56% | 5,755,253 |
| Dec 10, 2025 | 42.52 | 48.26 | 42.34 | 44.61 | 44.61 | 4.79% | 11,396,596 |
| Dec 9, 2025 | 40.00 | 45.18 | 40.00 | 42.57 | 42.57 | 5.82% | 9,281,238 |
| Dec 8, 2025 | 31.53 | 45.00 | 30.12 | 40.23 | 40.23 | 37.02% | 13,539,144 |
| Dec 5, 2025 | 27.73 | 30.25 | 27.42 | 29.36 | 29.36 | 8.22% | 6,237,896 |
| Dec 4, 2025 | 27.22 | 28.17 | 26.53 | 27.13 | 27.13 | -1.31% | 3,626,123 |
| Dec 3, 2025 | 25.92 | 27.88 | 25.75 | 27.49 | 27.49 | 6.59% | 3,750,447 |