Stockscreener 앱 받기
39.11
1.40%
0.47
Terns Pharmaceuticals Inc 주식 (TERN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $39.54 | $37.63 | $1.91 | 758,181.0 | +1.31% |
| 2026-02-11 | $39.60 | $37.02 | $2.58 | 1,677,527.0 | +1.18% |
| 2026-02-10 | $38.63 | $37.30 | $1.33 | 1,528,899.0 | +0.55% |
| 2026-02-09 | $39.50 | $36.19 | $3.31 | 1,261,782.0 | +0.56% |
| 2026-02-06 | $38.03 | $35.45 | $2.58 | 1,755,154.0 | +6.88% |
| 2026-02-05 | $38.00 | $34.98 | $3.02 | 1,572,536.0 | -2.00% |
| 2026-02-04 | $38.67 | $35.54 | $3.13 | 4,217,042.0 | -6.39% |
| 2026-02-03 | $38.97 | $36.42 | $2.55 | 3,627,470.0 | +4.62% |
| 2026-02-02 | $37.03 | $34.62 | $2.41 | 1,565,585.0 | +6.42% |
| 2026-01-30 | $35.97 | $33.53 | $2.44 | 2,862,349.0 | +1.17% |
| 2026-01-29 | $34.89 | $34.01 | $0.88 | 2,293,507.0 | -0.18% |
| 2026-01-28 | $35.40 | $34.10 | $1.30 | 2,225,435.0 | -2.37% |
| 2026-01-27 | $35.46 | $34.40 | $1.06 | 1,247,870.0 | +1.86% |
| 2026-01-26 | $35.01 | $33.60 | $1.41 | 1,395,811.0 | +0.35% |
| 2026-01-23 | $36.46 | $34.26 | $2.20 | 2,170,667.0 | -4.56% |
| 2026-01-22 | $37.00 | $35.40 | $1.60 | 2,033,929.0 | -1.88% |
| 2026-01-21 | $37.93 | $35.92 | $2.01 | 1,531,357.0 | +0.22% |
| 2026-01-20 | $37.27 | $35.36 | $1.91 | 1,354,792.0 | -0.05% |
| 2026-01-16 | $38.24 | $36.43 | $1.81 | 1,917,709.0 | -1.03% |
| 2026-01-15 | $37.77 | $36.49 | $1.28 | 2,052,970.0 | -0.54% |
| 2026-01-14 | $38.37 | $34.02 | $4.35 | 3,858,746.0 | +7.92% |
| 2026-01-13 | $35.60 | $33.72 | $1.88 | 2,206,129.0 | +1.00% |
Terns Pharmaceuticals Inc 주식 (TERN) 연도별 가격 이력
이 심층 분석에서는 Terns Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TERN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Terns Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Terns Pharmaceuticals Inc 주식 (TERN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $39.60 | $34.62 | $4.98 | 17,964,176.0 | +13.14% |
| 2026-01 | $41.26 | $33.43 | $7.83 | 44,756,526.0 | -14.36% |
Terns Pharmaceuticals Inc 주식 (TERN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.26 | $25.67 | $22.59 | 94,474,270.0 | +44.40% |
| 2025-11 | $29.51 | $12.77 | $16.74 | 108,576,622.0 | +240.31% |
| 2025-10 | $9.03 | $6.99 | $2.05 | 36,973,896.0 | +9.99% |
| 2025-09 | $8.22 | $6.78 | $1.44 | 23,703,693.0 | +7.90% |
| 2025-08 | $7.32 | $5.34 | $1.98 | 24,391,780.0 | +19.38% |
| 2025-07 | $6.21 | $3.67 | $2.54 | 20,206,318.0 | +56.30% |
| 2025-06 | $4.34 | $3.06 | $1.28 | 18,791,134.0 | +19.94% |
| 2025-05 | $3.62 | $2.65 | $0.965 | 15,992,486.0 | -5.76% |
| 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 주식 (TERN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.66%
2.51%
자본화:
|
볼륨(24시간):