Italia markets open in 5 hours 7 minutes

Terns Pharmaceuticals, Inc. (TERN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,49-0,50 (-6,26%)
Alla chiusura: 04:00PM EST
7,50 +0,01 (+0,13%)
Dopo ore: 08:00PM EST
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 20248,108,337,247,497,49821.800
27 feb 20247,888,217,827,997,99814.000
26 feb 20248,118,277,337,567,56804.700
23 feb 20247,878,307,828,138,13454.100
22 feb 20248,048,297,767,917,91842.900
21 feb 20247,438,087,288,088,08773.700
20 feb 20247,838,377,357,477,47547.800
16 feb 20247,338,307,077,867,86982.800
15 feb 20247,097,396,927,387,38809.800
14 feb 20246,757,186,686,996,99349.500
13 feb 20246,777,006,436,586,58455.700
12 feb 20246,827,216,667,017,011.057.700
09 feb 20246,357,496,336,856,851.256.600
08 feb 20245,726,325,616,276,27532.700
07 feb 20245,375,835,305,715,71536.600
06 feb 20245,045,424,965,385,38339.400
05 feb 20244,965,154,905,125,12216.900
02 feb 20245,265,524,925,055,05376.400
01 feb 20245,225,344,945,265,26772.800
31 gen 20245,565,655,175,185,18467.100
30 gen 20245,815,815,325,575,57352.300
29 gen 20245,345,735,225,705,70321.300
26 gen 20245,395,525,205,355,35353.100
25 gen 20245,445,575,235,315,31348.800
24 gen 20245,475,525,265,405,40638.500
23 gen 20245,295,595,215,465,46620.700
22 gen 20244,845,224,825,195,19793.100
19 gen 20245,185,214,854,864,86831.400
18 gen 20245,755,755,115,215,21668.900
17 gen 20245,695,745,485,595,59875.800
16 gen 20245,745,945,565,775,77663.100
12 gen 20245,866,155,815,865,86570.400
11 gen 20246,076,075,735,865,86441.900
10 gen 20246,657,215,996,136,131.037.600
09 gen 20246,586,846,536,756,751.114.700
08 gen 20246,856,906,506,696,69975.300
05 gen 20246,706,916,546,786,781.219.000
04 gen 20246,396,836,326,706,70331.300
03 gen 20246,486,626,266,296,29255.200
02 gen 20246,466,826,326,486,48888.500
29 dic 20237,097,096,486,496,49263.900
28 dic 20236,747,066,676,866,86489.300
27 dic 20236,586,806,486,706,70389.900
26 dic 20236,627,196,446,596,59581.800
22 dic 20236,466,686,326,566,56403.300
21 dic 20236,386,576,236,346,34275.700
20 dic 20236,436,586,216,296,29329.800
19 dic 20236,576,856,326,446,44281.600
18 dic 20236,336,526,226,496,49417.100
15 dic 20236,516,656,086,356,35590.600
14 dic 20236,896,956,466,486,48632.900
13 dic 20236,456,836,426,706,70523.200
12 dic 20236,436,656,226,506,50275.900
11 dic 20236,886,886,056,456,45418.200
08 dic 20236,806,916,456,666,66438.600
07 dic 20236,787,026,506,816,81668.600
06 dic 20236,637,216,336,766,76796.400
05 dic 20236,066,886,016,506,50702.100
04 dic 20235,756,945,666,076,072.117.000
01 dic 20234,465,264,255,225,222.340.100
30 nov 20234,194,464,194,454,45346.300
29 nov 20234,084,353,984,164,16249.400
28 nov 20233,884,133,864,094,09221.700
27 nov 20233,853,893,683,863,86236.300
24 nov 20233,594,063,593,923,92114.600
22 nov 20233,943,943,623,653,65127.500
21 nov 20233,753,913,653,773,77248.800
20 nov 20233,713,983,683,753,75335.000
17 nov 20233,773,793,603,713,71524.400
16 nov 20233,853,853,613,653,65273.400
15 nov 20233,514,103,513,853,85398.700
14 nov 20233,523,723,463,553,55596.100
13 nov 20233,523,523,303,373,37344.900
10 nov 20233,693,753,263,523,52634.900
09 nov 20234,724,823,693,713,71456.700
08 nov 20235,015,094,744,754,75436.000
07 nov 20234,774,934,724,914,91212.200
06 nov 20234,945,134,744,794,79428.000
03 nov 20234,795,054,794,864,86522.000
02 nov 20235,285,284,794,834,83502.000
01 nov 20235,335,415,195,255,25273.400
31 ott 20235,285,285,005,265,26346.900
30 ott 20235,115,415,085,325,32551.500
27 ott 20235,265,465,015,055,05225.300
26 ott 20235,455,465,225,265,26368.800
25 ott 20235,415,625,235,455,45279.000
24 ott 20235,645,805,385,425,42491.100
23 ott 20235,535,645,415,555,55566.700
20 ott 20235,395,545,215,535,53436.000
19 ott 20235,755,805,175,375,37804.000
18 ott 20235,555,765,375,755,75699.000
17 ott 20235,525,815,415,595,59545.500
16 ott 20235,305,695,175,555,55577.900
13 ott 20235,155,405,115,305,30355.400
12 ott 20235,315,415,115,165,16518.300
11 ott 20235,435,515,235,385,38306.000
10 ott 20235,305,475,105,435,43339.300
09 ott 20235,295,505,095,315,31262.700
06 ott 20235,415,645,255,365,36393.600
05 ott 20234,955,514,905,505,50454.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...