Stockscreener 앱 받기
6.30
3.62%
0.22
Terns Pharmaceuticals Inc 주식 (TERN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $6.34 | $6.01 | $0.33 | 964,136.0 | +3.62% |
| 2025-08-08 | $6.20 | $5.63 | $0.5635 | 798,851.0 | +7.80% |
| 2025-08-07 | $5.92 | $5.34 | $0.58 | 1,181,988.0 | -0.53% |
| 2025-08-06 | $6.34 | $5.54 | $0.80 | 1,729,562.0 | -6.74% |
| 2025-08-05 | $6.16 | $5.63 | $0.53 | 948,718.0 | +5.74% |
| 2025-08-04 | $5.88 | $5.40 | $0.485 | 1,344,706.0 | +5.12% |
| 2025-08-01 | $5.82 | $5.42 | $0.40 | 1,266,276.0 | -6.17% |
| 2025-07-31 | $5.96 | $5.76 | $0.20 | 754,487.0 | -1.35% |
| 2025-07-30 | $6.10 | $5.75 | $0.3499 | 860,255.0 | +2.78% |
| 2025-07-29 | $5.98 | $5.57 | $0.41 | 989,737.0 | -3.36% |
| 2025-07-28 | $6.11 | $5.86 | $0.25 | 847,070.0 | -1.65% |
| 2025-07-25 | $6.06 | $5.75 | $0.31 | 1,152,447.0 | -0.17% |
| 2025-07-24 | $6.21 | $6.05 | $0.1549 | 742,998.0 | -0.49% |
| 2025-07-23 | $6.17 | $6.08 | $0.09 | 289,556.0 | +1.50% |
| 2025-07-22 | $6.03 | $5.55 | $0.475 | 1,135,323.0 | +6.38% |
| 2025-07-21 | $5.72 | $5.54 | $0.18 | 1,057,217.0 | +0.00% |
| 2025-07-18 | $5.75 | $5.55 | $0.2036 | 1,114,948.0 | +0.71% |
| 2025-07-17 | $5.63 | $5.24 | $0.39 | 1,349,698.0 | +6.26% |
| 2025-07-16 | $5.29 | $5.07 | $0.22 | 829,875.0 | +4.36% |
| 2025-07-15 | $5.18 | $4.96 | $0.225 | 985,517.0 | -1.17% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.34 | $5.34 | $1.00 | 9,198,373.0 | +8.06% |
| 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% |
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% |
1.02%
3.70%
자본화:
|
볼륨(24시간):