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 )

4.560 -0.030 (-0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	4.590	4.650	4.320	4.560	866,472	-0.03(-0.65%)
Apr 18, 2024	4.490	4.650	4.374	4.590	694,012	+0.05(+1.10%)
Apr 17, 2024	4.720	4.800	4.500	4.540	762,894	-0.13(-2.78%)
Apr 16, 2024	4.960	4.985	4.660	4.670	656,228	-0.39(-7.71%)
Apr 15, 2024	5.050	5.160	4.820	5.060	695,695	-0.08(-1.56%)
Apr 12, 2024	5.220	5.290	5.010	5.140	737,584	-0.08(-1.53%)
Apr 11, 2024	5.490	5.490	5.160	5.220	1,042,706	-0.03(-0.57%)
Apr 10, 2024	5.350	5.410	5.200	5.250	655,708	-0.29(-5.23%)
Apr 09, 2024	5.480	5.790	5.410	5.540	534,020	+0.03(+0.54%)
Apr 08, 2024	5.460	5.700	5.330	5.510	856,247	+0.13(+2.42%)
Apr 05, 2024	5.380	5.603	5.280	5.380	985,184	-0.11(-2.00%)
Apr 04, 2024	6.070	6.130	5.420	5.490	1,698,280	-0.51(-8.50%)
Apr 03, 2024	6.530	6.610	5.971	6.000	1,783,781	-0.64(-9.64%)
Apr 02, 2024	7.000	7.100	6.500	6.640	934,987	-0.46(-6.48%)
Apr 01, 2024	7.070	7.350	6.710	7.100	2,210,472	+0.54(+8.23%)
Mar 28, 2024	6.200	6.635	6.630	6.560	1,236,117	+0.40(+6.49%)
Mar 27, 2024	6.250	6.410	6.150	6.160	699,088	+0.00(+0.00%)
Mar 26, 2024	6.510	6.640	6.140	6.160	537,148	-0.26(-4.05%)
Mar 25, 2024	6.600	6.820	6.400	6.420	660,068	-0.18(-2.73%)
Mar 22, 2024	6.500	6.750	6.260	6.600	382,613	+0.05(+0.76%)
Mar 21, 2024	6.680	6.940	6.500	6.550	782,815	+0.01(+0.15%)
Mar 20, 2024	6.020	6.540	5.740	6.540	1,004,642	+0.52(+8.64%)
Mar 19, 2024	5.990	6.190	5.810	6.020	1,004,783	-0.07(-1.07%)
Mar 18, 2024	7.100	7.150	6.070	6.085	1,092,646	-1.12(-15.49%)
Mar 15, 2024	7.080	7.410	7.050	7.200	667,137	+0.49(+7.30%)
Mar 14, 2024	6.980	7.020	6.540	6.710	423,063	-0.37(-5.23%)
Mar 13, 2024	7.150	7.239	6.860	7.080	588,831	-0.05(-0.70%)
Mar 12, 2024	7.510	7.590	6.860	7.130	1,302,418	-0.30(-4.04%)
Mar 11, 2024	8.180	8.220	7.300	7.430	809,188	-0.68(-8.38%)
Mar 08, 2024	8.150	8.570	7.720	8.110	1,538,021	+0.31(+3.97%)
Mar 07, 2024	8.160	8.680	7.560	7.800	1,844,288	-0.39(-4.76%)
Mar 06, 2024	7.400	8.470	7.270	8.190	4,562,164	+0.90(+12.35%)
Mar 05, 2024	7.370	7.500	7.210	7.290	3,660,602	-0.15(-2.02%)
Mar 04, 2024	7.440	7.500	7.110	7.440	717,202	+0.13(+1.78%)
Mar 01, 2024	7.360	7.740	7.290	7.310	563,089	-0.01(-0.14%)
Feb 29, 2024	7.620	7.759	7.270	7.320	503,428	-0.17(-2.27%)
Feb 28, 2024	8.100	8.328	7.240	7.490	821,927	-0.50(-6.26%)
Feb 27, 2024	7.880	8.210	7.820	7.990	813,971	+0.43(+5.69%)
Feb 26, 2024	8.110	8.267	7.330	7.560	804,454	-0.57(-7.01%)
Feb 23, 2024	7.870	8.300	7.820	8.130	597,704	+0.22(+2.78%)
Feb 22, 2024	8.040	8.290	7.760	7.910	842,896	-0.17(-2.10%)
Feb 21, 2024	7.430	8.080	7.280	8.080	773,684	+0.61(+8.17%)
Feb 20, 2024	7.830	8.370	7.350	7.470	547,750	-0.39(-4.96%)
Feb 16, 2024	7.330	8.300	7.065	7.860	983,563	+0.48(+6.50%)
Feb 15, 2024	7.090	7.390	6.920	7.380	809,791	+0.39(+5.58%)
Feb 14, 2024	6.750	7.175	6.680	6.990	349,504	+0.41(+6.23%)
Feb 13, 2024	6.770	7.000	6.430	6.580	455,686	-0.43(-6.13%)
Feb 12, 2024	6.820	7.210	6.660	7.010	1,057,669	+0.16(+2.34%)
Feb 09, 2024	6.350	7.490	6.330	6.850	1,256,569	+0.58(+9.25%)
Feb 08, 2024	5.720	6.320	5.615	6.270	532,375	+0.56(+9.81%)
Feb 07, 2024	5.370	5.830	5.305	5.710	536,620	+0.33(+6.13%)
Feb 06, 2024	5.040	5.420	4.960	5.380	339,418	+0.26(+5.08%)
Feb 05, 2024	4.960	5.150	4.900	5.120	216,875	+0.07(+1.39%)
Feb 02, 2024	5.260	5.520	4.920	5.050	376,431	-0.21(-3.99%)

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