Italia markets open in 19 minutes

Terns Pharmaceuticals, Inc. (TERN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,67-0,30 (-3,34%)
Alla chiusura: 04:00PM EDT
8,90 +0,23 (+2,65%)
Dopo ore: 04:51PM EDT
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 20248,859,038,428,678,67733.400
23 lug 20248,639,188,338,978,971.278.800
22 lug 20248,508,618,228,548,541.067.800
19 lug 20248,758,838,348,488,48898.500
18 lug 20249,559,638,518,698,691.158.000
17 lug 20248,759,798,269,649,642.347.800
16 lug 20249,7510,039,569,709,701.187.000
15 lug 20249,4710,029,449,999,991.550.000
12 lug 20248,509,478,429,319,311.779.300
11 lug 20247,709,167,658,348,343.407.000
10 lug 20247,457,597,127,307,301.257.500
09 lug 20247,537,637,327,457,45920.900
08 lug 20246,917,536,867,537,531.234.400
05 lug 20246,837,016,636,816,81487.500
03 lug 20246,697,046,576,866,86320.600
02 lug 20246,856,856,496,726,721.324.000
01 lug 20246,817,056,526,856,85772.700
28 giu 20247,157,206,686,816,815.482.800
27 giu 20246,677,126,567,117,111.186.500
26 giu 20247,257,256,386,676,671.489.200
25 giu 20247,477,767,227,257,25853.200
24 giu 20247,358,007,317,527,521.751.100
21 giu 20247,017,316,857,237,231.061.800
20 giu 20247,347,346,926,986,98719.200
18 giu 20247,967,977,117,377,371.403.900
17 giu 20248,208,287,907,967,961.073.100
14 giu 20248,018,417,988,208,201.747.800
13 giu 20247,448,417,367,987,982.645.400
12 giu 20247,537,607,207,397,391.175.600
11 giu 20246,917,486,797,337,33913.600
10 giu 20247,177,176,856,996,99911.800
07 giu 20247,147,547,067,157,15817.300
06 giu 20246,787,696,727,287,282.142.500
05 giu 20246,007,236,006,876,872.833.600
04 giu 20246,106,105,725,885,881.330.900
03 giu 20246,156,375,876,016,01780.900
31 mag 20247,107,105,726,016,012.099.100
30 mag 20246,807,066,667,027,02657.500
29 mag 20246,196,806,086,756,751.158.500
28 mag 20246,096,445,986,326,32804.600
24 mag 20245,906,055,806,006,00440.800
23 mag 20245,936,145,645,865,86684.000
22 mag 20246,106,255,895,935,93365.600
21 mag 20246,276,365,986,126,12870.500
20 mag 20245,926,285,756,256,25630.100
17 mag 20246,126,125,855,905,90382.500
16 mag 20245,986,335,866,146,14774.400
15 mag 20246,186,195,695,995,99911.100
14 mag 20246,006,125,885,995,99862.100
13 mag 20245,756,175,625,895,89953.600
10 mag 20245,865,985,475,565,56568.600
09 mag 20245,745,965,435,865,861.945.700
08 mag 20245,706,125,596,056,05759.800
07 mag 20245,835,955,635,765,76803.200
06 mag 20245,475,815,475,795,79476.700
03 mag 20245,395,575,215,445,44564.400
02 mag 20245,185,345,085,295,29503.300
01 mag 20245,045,394,915,085,08959.800
30 apr 20245,205,234,895,055,051.249.900
29 apr 20244,935,234,935,105,10492.400
26 apr 20244,684,934,624,914,91497.200
25 apr 20244,654,724,424,644,64597.800
24 apr 20244,744,844,644,754,75557.300
23 apr 20244,825,034,674,694,69544.100
22 apr 20244,574,854,484,824,82535.600
19 apr 20244,594,654,324,564,56866.500
18 apr 20244,494,654,374,594,59694.100
17 apr 20244,724,804,504,544,54762.800
16 apr 20244,964,994,664,674,67656.200
15 apr 20245,055,164,825,065,06695.500
12 apr 20245,225,295,015,145,14729.200
11 apr 20245,495,495,165,225,221.042.900
10 apr 20245,355,415,205,255,25655.700
09 apr 20245,485,795,415,545,54533.900
08 apr 20245,465,705,335,515,51856.500
05 apr 20245,385,605,285,385,38982.500
04 apr 20246,076,135,425,495,491.699.300
03 apr 20246,536,615,976,006,001.790.300
02 apr 20247,007,106,506,646,64935.200
01 apr 20247,077,356,717,107,102.210.300
28 mar 20246,206,756,166,566,561.236.100
27 mar 20246,256,416,156,166,16699.100
26 mar 20246,516,646,146,166,16537.100
25 mar 20246,606,826,406,426,42660.200
22 mar 20246,506,756,266,606,60382.400
21 mar 20246,686,946,506,556,55784.100
20 mar 20246,026,545,746,546,541.004.900
19 mar 20245,996,195,816,026,021.004.800
18 mar 20247,107,156,076,096,091.093.100
15 mar 20247,087,417,057,207,20667.000
14 mar 20246,987,026,546,716,71423.000
13 mar 20247,157,246,867,087,08589.200
12 mar 20247,517,596,867,137,131.302.700
11 mar 20248,188,227,307,437,43810.200
08 mar 20248,158,577,728,118,111.536.500
07 mar 20248,168,687,567,807,801.844.300
06 mar 20247,408,477,278,198,194.566.400
05 mar 20247,377,507,217,297,293.661.800
04 mar 20247,447,507,117,447,44717.200
01 mar 20247,367,747,297,317,31560.800
*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...