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

  • Search Hotels in Sausalito

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

Terns Pharmaceuticals, Inc. - Common Stock (NQ:TERN)

41.98 -0.94 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 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 (%)
Dec 17, 2025 43.03 43.40 41.21 41.98 2,718,010 -0.94(-2.19%)
Dec 16, 2025 44.09 45.17 42.24 42.92 3,459,151 -1.09(-2.48%)
Dec 15, 2025 44.64 45.09 43.55 44.01 5,411,242 -0.99(-2.20%)
Dec 12, 2025 46.98 47.13 44.50 45.00 6,876,201 -2.09(-4.44%)
Dec 11, 2025 45.15 48.00 45.00 47.09 5,754,990 +2.48(+5.56%)
Dec 10, 2025 42.51 48.26 42.34 44.61 11,396,169 +2.04(+4.79%)
Dec 09, 2025 40.00 45.18 40.00 42.57 9,278,523 +2.34(+5.82%)
Dec 08, 2025 31.53 45.00 30.12 40.23 13,532,722 +10.87(+37.02%)
Dec 05, 2025 27.73 30.25 27.42 29.36 6,287,900 +2.23(+8.22%)
Dec 04, 2025 27.22 28.17 26.53 27.13 3,624,545 -0.36(-1.31%)
Dec 03, 2025 25.92 27.88 25.75 27.49 3,750,242 +1.70(+6.59%)
Dec 02, 2025 27.79 27.90 25.67 25.79 2,766,054 -1.74(-6.32%)
Dec 01, 2025 27.90 28.15 26.87 27.53 2,707,285 -0.61(-2.17%)
Nov 28, 2025 28.99 29.00 28.11 28.14 1,027,032 -0.61(-2.12%)
Nov 26, 2025 29.51 29.51 28.27 28.75 1,952,277 -0.59(-2.03%)
Nov 25, 2025 28.80 29.38 27.41 29.34 4,345,040 +1.30(+4.65%)
Nov 24, 2025 27.00 28.27 26.13 28.04 3,436,881 +1.72(+6.56%)
Nov 21, 2025 25.99 26.51 25.31 26.32 2,486,562 +0.21(+0.79%)
Nov 20, 2025 27.20 28.49 26.02 26.11 3,403,573 -1.01(-3.72%)
Nov 19, 2025 27.48 28.25 26.44 27.12 4,199,812 -0.44(-1.60%)
Nov 18, 2025 25.27 27.58 25.11 27.56 5,333,965 +2.00(+7.82%)
Nov 17, 2025 22.63 26.12 22.63 25.56 8,268,934 +3.00(+13.30%)
Nov 14, 2025 20.51 23.31 20.30 22.56 3,930,187 +1.83(+8.83%)
Nov 13, 2025 20.48 21.48 20.24 20.73 2,621,482 +0.43(+2.12%)
Nov 12, 2025 20.63 21.12 19.90 20.30 2,541,085 -0.28(-1.36%)
Nov 11, 2025 18.80 21.03 18.75 20.58 3,015,260 +1.46(+7.64%)
Nov 10, 2025 18.72 19.98 18.30 19.12 3,375,511 +0.65(+3.52%)
Nov 07, 2025 18.00 18.50 17.39 18.47 3,463,567 +0.22(+1.21%)
Nov 06, 2025 17.81 18.41 17.39 18.25 2,748,577 +0.06(+0.33%)
Nov 05, 2025 17.16 18.60 16.83 18.19 4,379,087 +0.76(+4.36%)
Nov 04, 2025 15.50 18.75 15.50 17.43 14,155,677 +3.40(+24.23%)
Nov 03, 2025 14.05 16.27 12.77 14.03 33,944,440 +5.77(+69.85%)
Oct 31, 2025 8.080 8.350 8.055 8.260 1,030,044 +0.10(+1.23%)
Oct 30, 2025 7.910 8.590 7.869 8.160 2,067,284 +0.14(+1.75%)
Oct 29, 2025 8.580 8.580 7.880 8.020 3,109,004 -0.57(-6.64%)
Oct 28, 2025 8.030 8.870 7.775 8.590 2,089,109 +0.53(+6.58%)
Oct 27, 2025 7.850 8.170 7.650 8.060 1,605,806 +0.29(+3.73%)
Oct 24, 2025 7.410 7.855 7.120 7.770 1,843,201 +0.27(+3.60%)
Oct 23, 2025 7.720 8.770 7.470 7.500 2,044,829 -0.64(-7.86%)
Oct 22, 2025 7.140 8.235 6.985 8.140 4,249,607 +0.02(+0.25%)
Oct 21, 2025 8.630 8.630 7.900 8.120 3,210,011 -0.50(-5.80%)
Oct 20, 2025 8.530 8.740 8.435 8.620 664,766 +0.21(+2.50%)
Oct 17, 2025 8.440 8.740 8.220 8.410 787,096 -0.20(-2.32%)
Oct 16, 2025 8.610 9.032 8.550 8.610 835,971 +0.11(+1.29%)
Oct 15, 2025 8.240 8.620 8.130 8.500 1,477,403 +0.42(+5.20%)
Oct 14, 2025 8.080 8.197 7.910 8.080 845,162 -0.12(-1.46%)
Oct 13, 2025 8.160 8.335 8.073 8.200 1,311,752 +0.05(+0.61%)
Oct 10, 2025 8.580 8.621 8.080 8.150 953,316 -0.35(-4.12%)
Oct 09, 2025 8.290 8.540 8.285 8.500 3,329,229 +0.24(+2.91%)
Oct 08, 2025 8.040 8.420 7.976 8.260 760,428 +0.27(+3.38%)
Oct 07, 2025 8.400 8.440 7.980 7.990 1,255,631 -0.44(-5.22%)
Oct 06, 2025 8.540 8.780 8.205 8.430 1,943,644 +0.20(+2.43%)
Oct 03, 2025 8.010 8.320 8.010 8.230 854,057 +0.20(+2.49%)
Oct 02, 2025 7.800 8.050 7.730 8.030 660,220 +0.22(+2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.