Stockscreener 앱 받기
5.86
3.14%
-0.19
Terns Pharmaceuticals Inc 주식 (TERN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.13 | $5.79 | $0.345 | 4,018,306.0 | -3.14% |
| 2024-12-19 | $6.06 | $5.46 | $0.60 | 3,237,811.0 | +5.03% |
| 2024-12-18 | $6.70 | $5.70 | $0.9984 | 3,073,134.0 | -15.29% |
| 2024-12-17 | $7.11 | $6.79 | $0.325 | 1,323,643.0 | -2.58% |
| 2024-12-16 | $7.14 | $6.71 | $0.43 | 1,618,231.0 | +3.71% |
| 2024-12-13 | $6.89 | $6.54 | $0.355 | 2,109,275.0 | +2.12% |
| 2024-12-12 | $6.97 | $6.41 | $0.56 | 1,415,294.0 | -1.64% |
| 2024-12-11 | $6.93 | $6.56 | $0.368 | 998,119.0 | -3.18% |
| 2024-12-10 | $7.24 | $6.82 | $0.42 | 1,964,278.0 | +5.17% |
| 2024-12-09 | $6.73 | $6.44 | $0.29 | 844,368.0 | +0.46% |
| 2024-12-06 | $6.57 | $6.15 | $0.4134 | 1,650,921.0 | +1.71% |
| 2024-12-05 | $7.15 | $6.42 | $0.725 | 2,251,809.0 | -9.04% |
| 2024-12-04 | $7.46 | $6.38 | $1.08 | 4,705,862.0 | +11.32% |
| 2024-12-03 | $6.58 | $6.19 | $0.39 | 2,538,147.0 | +3.41% |
| 2024-12-02 | $6.36 | $5.97 | $0.39 | 1,640,240.0 | -1.44% |
| 2024-11-29 | $6.38 | $6.03 | $0.355 | 697,359.0 | -1.58% |
| 2024-11-27 | $6.37 | $5.82 | $0.55 | 1,930,396.0 | +7.82% |
| 2024-11-26 | $6.03 | $5.74 | $0.29 | 2,018,740.0 | +1.55% |
| 2024-11-25 | $5.96 | $5.71 | $0.25 | 1,020,459.0 | +0.00% |
| 2024-11-22 | $5.84 | $5.54 | $0.30 | 839,677.0 | +1.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.46 | $5.46 | $2.00 | 37,407,744.0 | -6.09% |
| 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 주식 (TERN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Terns Pharmaceuticals Inc 주식 (TERN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.25 | $5.38 | $4.88 | 8,056,329.0 | +31.02% |
| 2022-11 | $7.77 | $4.38 | $3.39 | 8,110,014.0 | +12.45% |
| 2022-10 | $7.50 | $5.39 | $2.11 | 2,554,026.0 | +17.32% |
| 2022-09 | $6.96 | $3.57 | $3.39 | 5,947,539.0 | +51.03% |
| 2022-08 | $5.50 | $1.79 | $3.71 | 16,515,110.0 | +83.10% |
| 2022-07 | $2.95 | $2.00 | $0.945 | 1,053,542.0 | -14.11% |
| 2022-06 | $2.48 | $1.60 | $0.88 | 4,422,439.0 | +43.35% |
| 2022-05 | $1.78 | $1.45 | $0.33 | 4,531,807.0 | +8.12% |
| 2022-04 | $3.27 | $1.50 | $1.77 | 2,087,560.0 | -46.13% |
| 2022-03 | $3.75 | $2.73 | $1.02 | 1,186,076.0 | -10.54% |
| 2022-02 | $6.29 | $3.21 | $3.08 | 1,020,162.0 | -47.05% |
| 2022-01 | $7.29 | $4.90 | $2.39 | 1,145,115.0 | -11.32% |
2.88%
2.65%
자본화:
|
볼륨(24시간):