3.10
price up icon1.31%   0.04
after-market Dopo l'orario di chiusura: 3.25 0.15 +4.84%
loading

Storico Dei Prezzi Delle Azioni Di Terns Pharmaceuticals Inc (TERN)

Data Alto Basso Alto - Basso Volume % Modifica
2025-05-29 $3.17 $3.06 $0.105 515,842.0 +1.31%
2025-05-28 $3.17 $3.00 $0.175 482,884.0 +1.66%
2025-05-27 $3.08 $2.98 $0.105 520,601.0 -0.33%
2025-05-23 $3.04 $2.84 $0.20 544,461.0 +2.72%
2025-05-22 $3.02 $2.92 $0.105 494,728.0 -1.84%
2025-05-21 $3.14 $2.94 $0.205 486,937.0 -4.92%
2025-05-20 $3.22 $3.03 $0.19 681,803.0 +0.00%
2025-05-19 $3.16 $2.82 $0.34 844,081.0 +9.38%
2025-05-16 $2.94 $2.75 $0.19 747,351.0 +3.23%
2025-05-15 $2.79 $2.65 $0.135 552,702.0 +0.36%
2025-05-14 $2.98 $2.73 $0.245 866,486.0 -4.14%
2025-05-13 $3.05 $2.90 $0.1478 770,467.0 -3.97%
2025-05-12 $3.27 $2.96 $0.315 841,130.0 -0.66%
2025-05-09 $3.40 $3.02 $0.385 902,970.0 +1.33%
2025-05-08 $3.11 $2.93 $0.18 623,861.0 -0.83%
2025-05-07 $3.15 $2.96 $0.185 601,974.0 +0.50%
2025-05-06 $3.29 $2.96 $0.3252 996,453.0 -8.79%
2025-05-05 $3.48 $3.29 $0.1981 843,464.0 -5.71%
2025-05-02 $3.62 $3.37 $0.2499 1,705,744.0 -1.69%
2025-05-01 $3.58 $3.31 $0.265 1,237,688.0 +7.88%
2025-04-30 $3.31 $3.04 $0.28 1,021,734.0 +6.11%

Terns Pharmaceuticals Inc Stock (TERN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Terns Pharmaceuticals Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TERN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Terns Pharmaceuticals Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Terns Pharmaceuticals Inc Storia dei prezzi delle azioni (TERN) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-05 $3.62 $2.65 $0.965 15,777,469.0 -6.06%
2025-04 $3.31 $1.86 $1.45 28,199,100.0 +19.57%
2025-03 $3.77 $2.75 $1.02 19,231,381.0 -25.20%
2025-02 $4.76 $3.54 $1.22 19,011,389.0 -17.26%
2025-01 $5.95 $4.17 $1.79 28,430,956.0 -19.49%

Terns Pharmaceuticals Inc Storia dei prezzi delle azioni (TERN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $7.46 $5.40 $2.06 38,568,955.0 -11.38%
2024-11 $7.63 $5.46 $2.17 24,482,876.0 -9.04%
2024-10 $8.46 $6.40 $2.06 30,082,468.0 -17.75%
2024-09 $11.40 $6.98 $4.42 71,638,988.0 +9.45%
2024-08 $8.44 $6.41 $2.03 21,415,705.0 -1.68%
2024-07 $10.03 $6.49 $3.54 26,613,422.0 +13.80%
2024-06 $8.41 $5.72 $2.69 29,998,559.0 +13.31%
2024-05 $7.10 $4.91 $2.19 17,849,906.0 +19.01%
2024-04 $7.35 $4.32 $3.03 19,064,680.0 -23.02%
2024-03 $8.68 $5.74 $2.94 23,586,375.0 -10.38%
2024-02 $8.37 $4.90 $3.47 13,082,889.0 +41.31%
2024-01 $7.21 $4.83 $2.38 13,762,366.0 -20.18%

Terns Pharmaceuticals Inc Storia dei prezzi delle azioni (TERN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $7.21 $4.25 $2.96 12,889,577.0 +45.84%
2023-11 $5.41 $3.26 $2.15 7,481,763.0 -15.40%
2023-10 $5.81 $4.66 $1.15 10,554,253.0 +4.57%
2023-09 $5.65 $4.60 $1.05 10,768,822.0 -4.55%
2023-08 $7.50 $5.22 $2.28 14,879,564.0 -27.01%
2023-07 $8.75 $6.75 $2.00 12,518,319.0 -17.49%
2023-06 $13.03 $6.91 $6.12 28,205,026.0 -17.53%
2023-05 $13.51 $9.72 $3.79 11,434,780.0 -18.70%
2023-04 $14.04 $10.62 $3.42 6,307,249.0 +10.22%
2023-03 $12.42 $8.56 $3.86 9,540,070.0 +16.88%
2023-02 $11.44 $8.73 $2.71 8,252,766.0 +11.69%
2023-01 $10.67 $7.42 $3.25 3,167,326.0 -10.90%
$1.06
price up icon 0.95%
$31.31
price up icon 3.40%
$580.95
price up icon 0.82%
$292.90
price up icon 2.57%
$4.64
price up icon 6.67%
$77.49
price up icon 4.82%
Capitalizzazione:     |  Volume (24 ore):