Stockscreener 앱 받기
52.68
0.13%
0.07
시간 외 거래:
52.71
0.03
+0.06%
Terns Pharmaceuticals Inc 주식 (TERN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $52.69 | $52.60 | $0.09 | 4,681,421.0 | +0.13% |
| 2026-04-13 | $52.75 | $52.60 | $0.15 | 6,737,792.0 | -0.04% |
| 2026-04-10 | $52.67 | $52.60 | $0.07 | 4,975,121.0 | +0.13% |
| 2026-04-09 | $52.67 | $52.56 | $0.11 | 11,827,271.0 | -0.19% |
| 2026-04-08 | $52.71 | $52.55 | $0.16 | 12,979,652.0 | +0.08% |
| 2026-04-07 | $52.74 | $52.42 | $0.32 | 29,001,522.0 | -0.30% |
| 2026-04-06 | $52.82 | $52.70 | $0.12 | 6,132,876.0 | +0.11% |
| 2026-04-02 | $52.77 | $52.65 | $0.12 | 10,849,627.0 | -0.13% |
| 2026-04-01 | $52.84 | $52.72 | $0.12 | 8,359,326.0 | +0.13% |
| 2026-03-31 | $52.89 | $52.69 | $0.20 | 12,583,531.0 | -0.30% |
| 2026-03-30 | $52.96 | $52.83 | $0.13 | 7,802,446.0 | -0.08% |
| 2026-03-27 | $53.08 | $52.91 | $0.17 | 7,921,986.0 | -0.47% |
| 2026-03-26 | $53.19 | $52.78 | $0.41 | 19,735,044.0 | +0.59% |
| 2026-03-25 | $52.98 | $52.59 | $0.39 | 81,405,268.0 | +5.72% |
| 2026-03-24 | $50.37 | $48.14 | $2.23 | 2,422,505.0 | +0.79% |
| 2026-03-23 | $50.89 | $47.62 | $3.27 | 3,603,743.0 | +2.42% |
| 2026-03-20 | $50.00 | $47.87 | $2.13 | 4,861,479.0 | -1.26% |
| 2026-03-19 | $49.53 | $46.75 | $2.78 | 3,610,610.0 | +2.68% |
| 2026-03-18 | $48.14 | $45.05 | $3.09 | 3,152,554.0 | +2.82% |
| 2026-03-17 | $46.98 | $45.36 | $1.62 | 2,345,263.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $52.84 | $52.42 | $0.42 | 100,226,029.0 | -0.08% |
| 2026-03 | $53.19 | $38.82 | $14.37 | 172,875,072.0 | +25.17% |
| 2026-02 | $42.24 | $34.62 | $7.62 | 37,997,506.0 | +21.73% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):