Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Terns Pharmaceuticals Inc (NQ: TERN )

7.370 +0.090 (+1.24%)

Streaming Delayed Price Updated: 12:32 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.500	5.510	5.225	5.270	411,906	-0.21(-3.83%)
Aug 30, 2023	5.480	5.580	5.400	5.480	228,188	-0.02(-0.36%)
Aug 29, 2023	5.600	5.650	5.485	5.500	183,391	-0.12(-2.14%)
Aug 28, 2023	5.660	5.730	5.500	5.620	183,852	-0.01(-0.18%)
Aug 25, 2023	5.560	5.680	5.405	5.630	376,554	+0.06(+1.08%)
Aug 24, 2023	5.500	5.670	5.330	5.570	607,512	+0.07(+1.27%)
Aug 23, 2023	5.580	5.800	5.480	5.500	377,286	-0.03(-0.54%)
Aug 22, 2023	5.510	5.605	5.490	5.530	302,588	+0.04(+0.73%)
Aug 21, 2023	5.620	5.650	5.440	5.490	425,435	-0.09(-1.61%)
Aug 18, 2023	5.400	5.710	5.290	5.580	1,095,450	+0.09(+1.64%)
Aug 17, 2023	5.700	5.760	5.470	5.490	893,041	-0.20(-3.51%)
Aug 16, 2023	6.170	6.180	5.510	5.690	435,247	-0.52(-8.37%)
Aug 15, 2023	6.200	6.315	5.910	6.210	1,393,927	-0.01(-0.16%)
Aug 14, 2023	6.690	6.690	6.210	6.220	567,360	-0.49(-7.30%)
Aug 11, 2023	6.320	6.840	6.280	6.710	660,506	+0.35(+5.50%)
Aug 10, 2023	5.950	6.640	5.570	6.360	1,131,548	+0.33(+5.47%)
Aug 09, 2023	7.100	7.500	5.690	6.030	2,243,080	-0.96(-13.73%)
Aug 08, 2023	6.760	7.070	6.690	6.990	683,692	+0.33(+4.95%)
Aug 07, 2023	6.840	6.865	6.355	6.660	495,177	-0.06(-0.89%)
Aug 04, 2023	7.080	7.100	6.518	6.720	968,346	-0.49(-6.80%)
Aug 03, 2023	7.170	7.430	7.030	7.210	473,883	+0.00(+0.00%)
Aug 02, 2023	7.090	7.220	6.980	7.210	280,729	+0.03(+0.42%)
Aug 01, 2023	7.210	7.260	6.870	7.180	538,584	-0.04(-0.55%)
Jul 31, 2023	7.060	7.300	6.790	7.220	990,056	+0.26(+3.74%)
Jul 28, 2023	6.900	7.120	6.750	6.960	588,004	+0.11(+1.61%)
Jul 27, 2023	7.090	7.230	6.800	6.850	525,406	-0.19(-2.70%)
Jul 26, 2023	6.880	7.090	6.750	7.040	673,398	+0.16(+2.33%)
Jul 25, 2023	7.260	7.500	6.760	6.880	671,935	-0.42(-5.75%)
Jul 24, 2023	7.890	8.025	7.140	7.300	540,201	-0.57(-7.24%)
Jul 21, 2023	8.060	8.240	7.827	7.870	469,355	-0.16(-1.99%)
Jul 20, 2023	8.120	8.435	7.934	8.030	873,090	-0.11(-1.35%)
Jul 19, 2023	7.800	8.170	7.680	8.140	547,031	+0.40(+5.17%)
Jul 18, 2023	8.010	8.220	7.660	7.740	650,614	-0.26(-3.25%)
Jul 17, 2023	8.220	8.460	8.000	8.000	372,243	-0.15(-1.84%)
Jul 14, 2023	8.260	8.350	7.850	8.150	602,680	-0.03(-0.37%)
Jul 13, 2023	8.110	8.300	8.000	8.180	307,823	+0.15(+1.87%)
Jul 12, 2023	8.300	8.525	7.950	8.030	1,233,378	-0.25(-3.02%)
Jul 11, 2023	8.340	8.380	8.050	8.280	531,370	-0.08(-0.96%)
Jul 10, 2023	8.210	8.525	8.070	8.360	482,679	+0.14(+1.70%)
Jul 07, 2023	8.280	8.500	7.930	8.220	482,932	-0.04(-0.48%)
Jul 06, 2023	8.390	8.390	7.960	8.260	825,249	-0.29(-3.39%)
Jul 05, 2023	8.250	8.620	8.080	8.550	673,829	+0.28(+3.39%)
Jul 03, 2023	8.750	8.750	8.250	8.270	606,636	-0.48(-5.49%)
Jun 30, 2023	8.500	9.150	8.360	8.750	2,076,758	+0.28(+3.31%)
Jun 29, 2023	8.620	9.180	8.110	8.470	1,101,149	-0.23(-2.70%)
Jun 28, 2023	7.630	8.760	7.130	8.705	2,482,568	+1.36(+18.44%)
Jun 27, 2023	9.640	9.640	6.910	7.350	3,663,968	-2.26(-23.52%)
Jun 26, 2023	10.66	10.67	9.110	9.610	1,957,516	-1.33(-12.16%)
Jun 23, 2023	11.69	11.82	10.74	10.94	6,226,494	-0.91(-7.68%)
Jun 22, 2023	12.15	13.03	11.69	11.85	959,103	-0.01(-0.08%)
Jun 21, 2023	11.63	12.02	11.21	11.86	554,105	+0.12(+1.02%)
Jun 20, 2023	10.71	11.75	10.10	11.74	1,972,434	+0.82(+7.51%)
Jun 16, 2023	11.56	11.72	10.63	10.92	1,213,390	-0.56(-4.88%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Terns Pharmaceuticals Inc (NQ: TERN )

Historical Prices