Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Terns Pharmaceuticals Inc (NQ: TERN )

6.360 +0.210 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 6.330 6.580 6.190 6.360 2,557,614 +0.21(+3.41%)
Dec 02, 2024 6.200 6.360 5.970 6.150 1,656,967 -0.09(-1.44%)
Nov 29, 2024 6.360 6.385 6.030 6.240 702,990 -0.10(-1.58%)
Nov 27, 2024 5.970 6.370 5.820 6.340 1,958,789 +0.46(+7.82%)
Nov 26, 2024 5.850 6.030 5.740 5.880 2,767,429 +0.09(+1.55%)
Nov 25, 2024 5.950 5.960 5.710 5.790 1,033,032 +0.00(+0.00%)
Nov 22, 2024 5.710 5.840 5.540 5.790 1,011,200 +0.08(+1.40%)
Nov 21, 2024 5.560 5.790 5.460 5.710 1,578,814 +0.11(+1.96%)
Nov 20, 2024 5.880 5.920 5.560 5.600 1,233,534 -0.31(-5.25%)
Nov 19, 2024 5.720 5.980 5.640 5.910 1,852,860 +0.21(+3.68%)
Nov 18, 2024 6.210 6.210 5.570 5.700 2,017,824 -0.47(-7.62%)
Nov 15, 2024 6.510 6.510 5.880 6.170 1,693,731 -0.38(-5.80%)
Nov 14, 2024 6.810 6.920 6.450 6.550 847,321 -0.23(-3.39%)
Nov 13, 2024 7.330 7.530 6.660 6.780 1,884,447 -0.39(-5.44%)
Nov 12, 2024 7.330 7.470 6.950 7.170 1,139,578 -0.29(-3.89%)
Nov 11, 2024 7.420 7.630 7.360 7.460 1,488,101 +0.16(+2.19%)
Nov 08, 2024 7.090 7.465 7.020 7.300 1,444,498 +0.24(+3.40%)
Nov 07, 2024 7.330 7.340 6.990 7.060 894,729 -0.18(-2.49%)
Nov 06, 2024 7.350 7.490 7.190 7.240 920,337 +0.07(+0.98%)
Nov 05, 2024 7.030 7.215 6.940 7.170 807,117 +0.07(+0.99%)
Nov 04, 2024 6.830 7.345 6.700 7.100 1,203,593 +0.16(+2.31%)
Nov 01, 2024 6.910 7.100 6.790 6.940 893,817 +0.08(+1.17%)
Oct 31, 2024 7.040 7.040 6.680 6.860 1,248,575 -0.03(-0.44%)
Oct 30, 2024 6.810 7.170 6.490 6.890 1,543,334 +0.01(+0.15%)
Oct 29, 2024 6.500 6.890 6.400 6.880 1,296,854 +0.37(+5.68%)
Oct 28, 2024 6.750 6.877 6.490 6.510 1,904,854 -0.16(-2.40%)
Oct 25, 2024 6.770 6.940 6.650 6.670 1,553,674 -0.08(-1.19%)
Oct 24, 2024 7.000 7.170 6.715 6.750 2,226,683 -0.24(-3.43%)
Oct 23, 2024 7.480 7.510 6.990 6.990 1,465,352 -0.51(-6.80%)
Oct 22, 2024 7.190 7.590 7.190 7.500 897,679 +0.26(+3.59%)
Oct 21, 2024 7.360 7.470 7.190 7.240 1,036,677 -0.17(-2.29%)
Oct 18, 2024 7.520 7.730 7.360 7.410 1,119,579 -0.09(-1.20%)
Oct 17, 2024 7.610 7.755 7.460 7.500 1,103,335 -0.15(-1.96%)
Oct 16, 2024 7.650 7.840 7.570 7.650 700,498 +0.05(+0.66%)
Oct 15, 2024 7.600 7.690 7.395 7.600 912,301 -0.02(-0.26%)
Oct 14, 2024 7.670 7.870 7.535 7.620 1,310,661 -0.05(-0.65%)
Oct 11, 2024 7.370 7.750 7.310 7.670 1,554,113 +0.26(+3.58%)
Oct 10, 2024 7.760 7.760 7.260 7.405 1,858,074 -0.47(-6.03%)
Oct 09, 2024 7.800 8.000 7.540 7.880 1,898,908 +0.07(+0.90%)
Oct 08, 2024 7.900 8.025 7.760 7.810 902,005 -0.04(-0.51%)
Oct 07, 2024 8.350 8.429 7.805 7.850 1,771,453 -0.42(-5.08%)
Oct 04, 2024 8.240 8.460 8.070 8.270 934,641 +0.07(+0.85%)
Oct 03, 2024 8.180 8.270 8.030 8.200 737,617 +0.00(+0.00%)
Oct 02, 2024 7.970 8.370 7.820 8.200 1,428,798 +0.10(+1.23%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.