Stockscreener 앱 받기
5.71
2.05%
0.11
시간 외 거래:
5.71
Terns Pharmaceuticals Inc 주식 (TERN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.79 | $5.46 | $0.33 | 1,145,425.0 | +1.96% |
| 2024-11-20 | $5.92 | $5.56 | $0.36 | 1,223,538.0 | -5.25% |
| 2024-11-19 | $5.98 | $5.64 | $0.34 | 1,426,249.0 | +3.68% |
| 2024-11-18 | $6.21 | $5.57 | $0.64 | 2,017,616.0 | -7.62% |
| 2024-11-15 | $6.51 | $5.88 | $0.63 | 1,691,859.0 | -5.80% |
| 2024-11-14 | $6.92 | $6.45 | $0.47 | 782,876.0 | -3.39% |
| 2024-11-13 | $7.53 | $6.66 | $0.87 | 1,720,832.0 | -5.44% |
| 2024-11-12 | $7.47 | $6.95 | $0.52 | 1,108,517.0 | -3.89% |
| 2024-11-11 | $7.63 | $7.36 | $0.2699 | 1,062,357.0 | +2.19% |
| 2024-11-08 | $7.46 | $7.02 | $0.445 | 1,174,079.0 | +3.40% |
| 2024-11-07 | $7.34 | $6.99 | $0.35 | 875,840.0 | -2.49% |
| 2024-11-06 | $7.49 | $7.19 | $0.30 | 905,529.0 | +0.98% |
| 2024-11-05 | $7.21 | $6.94 | $0.275 | 805,103.0 | +0.99% |
| 2024-11-04 | $7.34 | $6.70 | $0.645 | 1,174,793.0 | +2.31% |
| 2024-11-01 | $7.10 | $6.79 | $0.31 | 861,580.0 | +1.17% |
| 2024-10-31 | $7.04 | $6.68 | $0.36 | 1,221,125.0 | -0.44% |
| 2024-10-30 | $7.17 | $6.49 | $0.68 | 1,518,328.0 | +0.15% |
| 2024-10-29 | $6.89 | $6.40 | $0.49 | 1,292,768.0 | +5.68% |
| 2024-10-28 | $6.88 | $6.49 | $0.3874 | 1,887,037.0 | -2.40% |
| 2024-10-25 | $6.94 | $6.65 | $0.29 | 1,551,578.0 | -1.19% |
| 2024-10-24 | $7.17 | $6.71 | $0.455 | 1,755,963.0 | -3.43% |
| 2024-10-23 | $7.51 | $6.99 | $0.52 | 1,461,840.0 | -6.80% |
| 2024-10-22 | $7.59 | $7.19 | $0.40 | 888,925.0 | +3.59% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $7.63 | $5.46 | $2.17 | 19,121,618.0 | -16.76% |
| 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% |
0.93%
3.56%
자본화:
|
볼륨(24시간):