Italia markets close in 4 hours 50 minutes

Terns Pharmaceuticals, Inc. (TERN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,94-0,13 (-1,43%)
Alla chiusura: 04:00PM EST
8,33 -0,61 (-6,82%)
Dopo ore: 04:29PM EST
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 20238,989,238,738,948,94310.800
31 gen 20237,429,197,429,079,07286.100
30 gen 20237,908,207,868,108,1060.300
27 gen 20238,018,157,687,917,91107.900
26 gen 20238,799,057,898,058,0570.400
25 gen 20238,608,658,018,298,29189.900
24 gen 20238,288,828,048,628,62123.000
23 gen 20238,448,658,108,288,28109.100
20 gen 20238,338,488,158,408,40120.600
19 gen 20238,338,598,238,368,3672.600
18 gen 20238,949,118,058,378,37167.700
17 gen 20238,979,288,668,908,90109.300
13 gen 20238,879,388,699,049,04140.400
12 gen 20238,309,388,309,009,00165.100
11 gen 20238,808,807,848,278,27187.200
10 gen 20239,359,618,498,828,82211.300
09 gen 20239,179,609,029,299,29161.200
06 gen 20238,559,328,209,139,13160.400
05 gen 20238,498,818,188,488,48106.200
04 gen 20238,719,318,288,668,66283.900
03 gen 202310,4310,678,668,788,78334.400
30 dic 20229,6110,259,5810,1810,18306.600
29 dic 20229,259,778,929,519,51431.200
28 dic 20228,819,268,819,179,17276.800
27 dic 20228,469,258,308,938,93324.400
23 dic 20228,878,947,838,258,25204.900
22 dic 20228,459,428,418,898,89777.300
21 dic 20227,678,747,658,528,521.651.700
20 dic 20228,368,907,238,458,45504.100
19 dic 20229,0010,068,658,958,952.223.400
16 dic 20226,676,876,556,876,87205.800
15 dic 20226,306,865,806,826,82112.800
14 dic 20226,186,735,926,546,54115.500
13 dic 20225,846,285,536,186,1859.000
12 dic 20225,455,835,385,645,6429.000
09 dic 20225,625,975,515,535,5354.600
08 dic 20225,715,835,405,665,6669.900
07 dic 20225,896,095,545,665,66130.600
06 dic 20225,946,385,855,865,86141.900
05 dic 20226,356,535,986,096,0987.700
02 dic 20226,796,836,146,416,41126.900
01 dic 20227,787,816,426,976,97221.800
30 nov 20226,447,776,217,777,77730.700
29 nov 20226,396,726,206,306,30135.200
28 nov 20226,017,195,956,496,494.296.900
25 nov 20225,906,145,666,036,0328.700
23 nov 20225,666,405,405,615,611.587.500
22 nov 20225,495,875,205,685,6845.900
21 nov 20225,055,695,055,445,4458.100
18 nov 20224,775,194,615,075,0778.500
17 nov 20224,984,984,664,764,7680.800
16 nov 20224,615,074,384,924,9276.100
15 nov 20224,704,914,534,714,7170.800
14 nov 20224,975,044,534,624,6265.300
11 nov 20224,765,124,614,954,9597.100
10 nov 20225,676,244,724,854,85149.800
09 nov 20226,306,305,655,795,7945.000
08 nov 20226,806,806,206,306,3084.100
07 nov 20227,527,606,516,786,7876.700
04 nov 20227,607,606,977,177,17116.200
03 nov 20227,367,737,047,247,24116.100
02 nov 20227,437,606,917,177,1781.000
01 nov 20227,047,486,937,447,4489.400
31 ott 20226,757,166,746,916,9169.900
28 ott 20226,626,866,396,816,8159.300
27 ott 20226,706,826,446,536,5364.100
26 ott 20226,947,186,596,596,5968.400
25 ott 20226,677,206,676,916,9155.700
24 ott 20226,736,936,236,636,6345.500
21 ott 20226,877,206,496,786,78142.000
20 ott 20226,676,916,176,806,8068.800
19 ott 20226,927,176,236,616,6175.400
18 ott 20227,277,506,957,037,0398.000
17 ott 20226,907,236,837,207,20112.500
14 ott 20227,087,136,546,816,8160.200
13 ott 20226,587,076,337,057,05136.800
12 ott 20226,356,656,076,606,6075.800
11 ott 20225,696,415,396,356,35179.300
10 ott 20225,966,085,575,605,6089.700
07 ott 20226,266,436,016,096,0978.800
06 ott 20226,596,996,016,316,31383.800
05 ott 20226,456,816,116,686,68162.400
04 ott 20226,577,006,076,526,52284.600
03 ott 20226,156,465,606,356,35238.000
30 set 20225,695,985,555,895,8983.500
29 set 20225,595,795,325,735,73103.200
28 set 20225,205,985,205,605,60169.900
27 set 20224,845,124,684,924,9263.100
26 set 20225,055,334,724,754,75140.400
23 set 20224,875,394,625,165,16248.500
22 set 20225,655,654,844,894,89244.100
21 set 20226,146,145,605,665,66103.100
20 set 20226,006,235,766,106,10148.400
19 set 20226,006,695,846,026,02120.900
16 set 20226,416,505,756,146,14526.800
15 set 20226,096,805,926,426,42329.900
14 set 20226,406,965,896,256,25618.800
13 set 20225,466,505,466,356,35273.300
12 set 20225,156,185,095,705,70423.600
09 set 20224,725,674,715,275,27491.100
*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...