Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Terns Pharmaceuticals Inc (NQ: TERN )

10.02 -0.02 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 10.46 10.70 9.950 10.04 2,001,430 -0.17(-1.67%)
Sep 18, 2024 9.990 10.62 9.970 10.21 2,773,198 +0.58(+6.02%)
Sep 17, 2024 9.440 10.20 9.395 9.630 1,727,240 +0.22(+2.34%)
Sep 16, 2024 9.260 9.760 9.052 9.410 2,166,967 +0.46(+5.08%)
Sep 13, 2024 9.350 9.550 8.560 8.955 4,498,744 -0.55(-5.84%)
Sep 12, 2024 10.85 11.00 9.300 9.510 3,707,904 -1.17(-10.96%)
Sep 11, 2024 10.64 10.92 9.940 10.68 8,660,846 -0.55(-4.90%)
Sep 10, 2024 9.640 11.40 9.640 11.23 8,757,140 +2.11(+23.14%)
Sep 09, 2024 8.600 10.06 7.980 9.120 23,466,756 +1.31(+16.77%)
Sep 06, 2024 7.600 7.990 7.030 7.810 1,351,503 +0.35(+4.69%)
Sep 05, 2024 7.350 7.495 7.150 7.460 716,187 +0.13(+1.77%)
Sep 04, 2024 7.180 7.400 6.980 7.330 833,911 +0.10(+1.38%)
Sep 03, 2024 7.580 7.710 7.020 7.230 800,526 -0.39(-5.12%)
Aug 30, 2024 7.750 7.900 7.300 7.620 628,054 -0.06(-0.78%)
Aug 29, 2024 7.790 8.010 7.650 7.680 812,783 -0.02(-0.26%)
Aug 28, 2024 7.920 7.990 7.610 7.700 603,468 -0.25(-3.14%)
Aug 27, 2024 8.190 8.250 7.750 7.950 615,747 -0.33(-3.99%)
Aug 26, 2024 8.290 8.440 7.907 8.280 997,881 +0.06(+0.73%)
Aug 23, 2024 7.900 8.350 7.720 8.220 1,196,285 +0.35(+4.45%)
Aug 22, 2024 7.930 8.000 7.710 7.870 1,043,513 -0.01(-0.13%)
Aug 21, 2024 7.630 8.000 7.600 7.880 1,239,134 +0.37(+4.93%)
Aug 20, 2024 8.040 8.100 7.500 7.510 1,477,552 -0.49(-6.13%)
Aug 19, 2024 7.300 8.000 7.100 8.000 1,511,972 +0.75(+10.34%)
Aug 16, 2024 6.830 7.470 6.730 7.250 1,216,676 +0.53(+7.89%)
Aug 15, 2024 6.690 7.020 6.550 6.720 1,199,817 +0.23(+3.54%)
Aug 14, 2024 6.780 6.800 6.410 6.490 958,443 -0.23(-3.42%)
Aug 13, 2024 6.620 6.920 6.590 6.720 709,442 +0.15(+2.28%)
Aug 12, 2024 6.580 6.910 6.490 6.570 669,044 -0.01(-0.15%)
Aug 09, 2024 6.900 6.960 6.540 6.580 481,440 -0.24(-3.52%)
Aug 08, 2024 6.910 7.110 6.700 6.820 932,304 +0.16(+2.40%)
Aug 07, 2024 7.260 7.260 6.440 6.660 1,271,309 -0.46(-6.46%)
Aug 06, 2024 8.100 8.155 7.060 7.120 1,384,039 -0.19(-2.60%)
Aug 05, 2024 6.630 7.640 6.609 7.310 877,085 -0.15(-2.01%)
Aug 02, 2024 7.500 7.830 7.270 7.460 1,012,914 -0.31(-3.99%)
Aug 01, 2024 7.700 7.920 7.650 7.770 784,223 +0.02(+0.26%)
Jul 31, 2024 7.810 8.120 7.720 7.750 809,212 +0.08(+1.04%)
Jul 30, 2024 8.040 8.080 7.420 7.670 1,799,498 -0.66(-7.92%)
Jul 29, 2024 9.040 9.160 8.250 8.330 939,723 -0.68(-7.55%)
Jul 26, 2024 9.040 9.220 8.860 9.010 572,692 +0.22(+2.50%)
Jul 25, 2024 8.750 9.240 8.620 8.790 1,207,472 +0.12(+1.38%)
Jul 24, 2024 8.850 9.030 8.420 8.670 733,378 -0.30(-3.34%)
Jul 23, 2024 8.630 9.180 8.330 8.970 1,278,944 +0.43(+5.04%)
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 8.260 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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.