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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 7.520 8.090 7.450 7.810 1,169,292 +0.30(+3.99%)
Sep 30, 2025 7.780 7.900 7.500 7.510 1,469,276 -0.28(-3.59%)
Sep 29, 2025 7.660 7.870 7.570 7.790 777,511 +0.15(+1.96%)
Sep 26, 2025 7.480 7.805 7.420 7.640 1,155,225 +0.20(+2.69%)
Sep 25, 2025 7.680 7.810 7.350 7.440 854,714 -0.43(-5.46%)
Sep 24, 2025 7.560 7.995 7.560 7.870 781,202 +0.36(+4.79%)
Sep 23, 2025 7.590 7.790 7.470 7.510 683,115 -0.03(-0.40%)
Sep 22, 2025 7.490 7.640 7.250 7.540 813,075 +0.01(+0.13%)
Sep 19, 2025 8.160 8.170 7.520 7.530 1,792,983 -0.65(-7.95%)
Sep 18, 2025 7.460 8.220 7.460 8.180 843,254 +0.78(+10.54%)
Sep 17, 2025 7.590 7.750 7.370 7.400 811,658 +0.10(+1.37%)
Sep 16, 2025 7.150 7.630 7.140 7.300 804,920 +0.17(+2.38%)
Sep 15, 2025 7.210 7.280 7.010 7.130 842,555 -0.10(-1.38%)
Sep 12, 2025 7.430 7.480 7.147 7.230 2,272,105 -0.21(-2.82%)
Sep 11, 2025 7.490 7.670 7.300 7.440 1,240,689 -0.03(-0.40%)
Sep 10, 2025 7.580 7.597 7.305 7.470 928,061 -0.08(-1.06%)
Sep 09, 2025 7.300 7.570 7.270 7.550 1,499,971 +0.27(+3.71%)
Sep 08, 2025 7.220 7.396 6.990 7.280 1,014,067 +0.06(+0.83%)
Sep 05, 2025 7.090 7.265 6.974 7.220 758,049 +0.16(+2.27%)
Sep 04, 2025 7.470 7.630 6.780 7.060 1,444,854 -0.38(-5.11%)
Sep 03, 2025 7.530 7.709 7.250 7.440 1,040,664 -0.12(-1.59%)
Sep 02, 2025 6.950 7.780 6.930 7.560 1,894,945 +0.60(+8.62%)
Aug 29, 2025 7.070 7.140 6.780 6.960 912,387 -0.11(-1.56%)
Aug 28, 2025 6.930 7.130 6.880 7.070 606,673 +0.18(+2.61%)
Aug 27, 2025 7.240 7.320 6.870 6.890 1,266,352 -0.36(-4.97%)
Aug 26, 2025 6.700 7.260 6.700 7.250 982,254 +0.56(+8.37%)
Aug 25, 2025 6.920 7.000 6.650 6.690 873,313 -0.24(-3.46%)
Aug 22, 2025 6.770 7.070 6.590 6.930 1,304,703 +0.17(+2.51%)
Aug 21, 2025 6.240 6.875 6.232 6.760 1,123,320 +0.46(+7.30%)
Aug 20, 2025 6.550 6.640 6.275 6.300 801,169 -0.25(-3.82%)
Aug 19, 2025 6.720 6.920 6.411 6.550 1,438,136 -0.21(-3.11%)
Aug 18, 2025 7.050 7.160 6.730 6.760 1,184,100 -0.29(-4.11%)
Aug 15, 2025 6.770 7.120 6.720 7.050 1,852,381 +0.28(+4.14%)
Aug 14, 2025 6.430 6.850 6.430 6.770 1,209,409 +0.28(+4.31%)
Aug 13, 2025 6.600 6.820 6.450 6.490 1,263,443 -0.04(-0.61%)
Aug 12, 2025 6.350 6.700 6.350 6.530 1,364,312 +0.23(+3.65%)
Aug 11, 2025 6.090 6.340 6.010 6.300 965,287 +0.22(+3.62%)
Aug 08, 2025 5.670 6.199 5.635 6.080 799,001 +0.44(+7.80%)
Aug 07, 2025 5.710 5.920 5.340 5.640 1,182,077 -0.03(-0.53%)
Aug 06, 2025 5.980 6.340 5.540 5.670 1,729,596 -0.41(-6.74%)
Aug 05, 2025 5.770 6.160 5.630 6.080 951,318 +0.33(+5.74%)
Aug 04, 2025 5.550 5.885 5.400 5.750 1,345,316 +0.28(+5.12%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.