3.10
price up icon1.31%   0.04
after-market 시간 외 거래: 3.25 0.15 +4.84%
loading

Terns Pharmaceuticals Inc 주식 (TERN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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 2025

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (TERN) 가격 이력 2024

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%

Terns Pharmaceuticals Inc 주식 (TERN) 가격 이력 2023

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%
$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%
자본화:     |  볼륨(24시간):