Italia markets open in 8 hours 24 minutes

Terns Pharmaceuticals, Inc. (TERN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,81+0,05 (+0,74%)
Alla chiusura: 04:00PM EST
6,81 0,00 (0,00%)
Dopo ore: 05:07PM EST
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 20236,787,026,506,816,81663.804
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
04 ott 20234,875,004,754,954,95783.800
03 ott 20234,895,024,665,015,01608.300
02 ott 20234,995,204,794,914,91641.000
29 set 20234,705,054,675,035,03848.400
28 set 20234,934,934,604,704,70358.700
27 set 20235,135,164,764,804,80553.600
26 set 20235,115,395,065,135,13687.400
25 set 20235,165,164,885,135,13467.800
22 set 20235,315,395,095,175,172.096.900
21 set 20235,045,494,955,315,31613.600
20 set 20235,265,325,045,125,12447.300
19 set 20235,255,325,185,255,25299.400
18 set 20235,135,304,985,255,25363.800
15 set 20235,215,255,025,125,12636.900
14 set 20235,155,315,065,165,16502.000
13 set 20235,295,325,115,125,12319.900
12 set 20235,405,475,235,265,26233.500
11 set 20235,625,655,415,445,44214.800
08 set 20235,255,635,205,605,60295.600
07 set 20235,105,325,015,235,23331.800
06 set 20235,315,315,055,135,13929.500
05 set 20235,375,425,255,285,28278.900
01 set 20235,305,395,285,375,37290.200
31 ago 20235,505,515,225,275,27411.900
30 ago 20235,485,585,405,485,48228.200
29 ago 20235,605,655,495,505,50183.400
28 ago 20235,665,735,505,625,62183.900
25 ago 20235,565,685,415,635,63376.600
24 ago 20235,505,675,335,575,57607.500
23 ago 20235,585,805,485,505,50377.300
22 ago 20235,515,615,495,535,53302.600
21 ago 20235,625,655,445,495,49425.400
18 ago 20235,405,715,295,585,581.095.200
17 ago 20235,705,765,475,495,49893.000
16 ago 20236,176,185,515,695,69437.100
15 ago 20236,206,325,916,216,211.393.900
14 ago 20236,696,696,216,226,22567.400
11 ago 20236,326,846,286,716,71648.600
10 ago 20235,956,645,576,366,361.131.300
09 ago 20237,107,505,696,036,032.243.100
08 ago 20236,767,076,696,996,99686.400
07 ago 20236,846,866,366,666,66495.200
04 ago 20237,087,106,526,726,72968.300
03 ago 20237,177,437,037,217,21473.900
02 ago 20237,097,226,987,217,21280.700
01 ago 20237,217,266,877,187,18538.600
31 lug 20237,067,306,797,227,22990.000
28 lug 20236,907,126,756,966,96587.500
27 lug 20237,097,236,806,856,85525.400
26 lug 20236,887,096,757,047,04673.400
25 lug 20237,267,506,766,886,88671.900
24 lug 20237,898,027,147,307,30540.200
21 lug 20238,068,247,837,877,87469.400
20 lug 20238,128,447,938,038,03873.100
19 lug 20237,808,177,688,148,14547.000
*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...