TERN - Terns Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202311,5211,6810,7310,8510,85342.000
25 mag 202311,7711,7711,0211,3311,33496.900
24 mag 202311,9711,9711,0711,8311,83651.100
23 mag 202311,2812,6611,2811,9711,97660.800
22 mag 202310,0911,6310,0911,2811,281.035.600
19 mag 202310,0810,4310,0110,0910,09380.100
18 mag 202310,2311,009,7210,0410,04505.000
17 mag 202310,7210,729,8410,3310,33795.700
16 mag 202312,2412,6310,1810,7410,74789.100
15 mag 202312,6713,2311,8411,8711,87603.900
12 mag 202312,6212,9812,5212,6612,66237.100
11 mag 202312,9413,0112,4612,6212,62417.900
10 mag 202313,0513,2512,7513,0013,00413.500
09 mag 202313,0913,1812,8413,0013,00311.900
08 mag 202313,2413,5112,6513,1513,15756.800
05 mag 202312,5612,7412,3612,4612,46590.800
04 mag 202312,9412,9412,2312,5712,57157.000
03 mag 202312,1213,1512,0612,9012,90258.700
02 mag 202313,0113,0312,0512,1012,10209.600
01 mag 202313,0013,3012,6912,9312,93223.900
28 apr 202312,8413,1512,7413,0513,05551.400
27 apr 202312,7712,9712,2312,8412,84276.800
26 apr 202312,5912,8312,1512,6912,69180.700
25 apr 202313,2513,3812,2512,5312,53227.900
24 apr 202313,2513,3012,5813,2313,23252.400
21 apr 202313,4013,5512,7613,2513,25624.100
20 apr 202313,2014,0412,8913,2913,29387.300
19 apr 202312,0313,2712,0313,1913,19324.400
18 apr 202311,9812,7311,8412,0912,09516.600
17 apr 202311,5712,7711,5411,9111,91508.900
14 apr 202311,8112,0911,4411,5111,51307.300
13 apr 202312,2712,3611,7511,7811,78251.800
12 apr 202311,8212,2311,6312,1612,16340.600
11 apr 202312,0012,0611,5511,7511,75204.300
10 apr 202311,5412,0211,3411,9511,95259.300
06 apr 202311,0711,6610,6211,5211,52349.800
05 apr 202311,4811,5710,7511,0311,03257.000
04 apr 202311,5011,5711,3411,5011,50216.100
03 apr 202311,7011,9811,5711,6211,62271.300
31 mar 202311,7512,0611,6311,8411,841.194.400
30 mar 202311,9912,2411,4511,7511,75556.100
29 mar 202310,6912,4210,6912,0012,001.469.400
28 mar 202310,0311,409,7210,6910,691.507.400
27 mar 20239,079,558,909,449,44225.300
24 mar 20239,139,228,798,928,92120.300
23 mar 20238,929,208,569,109,10166.000
22 mar 20238,969,278,768,818,81166.200
21 mar 20239,909,928,929,039,03200.000
20 mar 202310,1510,429,699,889,88287.000
17 mar 20239,9310,369,8110,0910,09992.100
16 mar 20239,0410,119,039,939,93262.600
15 mar 20239,569,569,129,219,21143.500
14 mar 20239,649,829,349,659,65201.400
13 mar 20238,929,868,929,379,37168.200
10 mar 20239,6810,068,829,129,12422.600
09 mar 202310,3910,619,749,859,85228.200
08 mar 202310,6310,8410,3410,5010,50171.200
07 mar 202310,5410,8010,5210,5710,57169.500
06 mar 202310,2010,629,9710,5110,51281.200
03 mar 202310,0710,529,8710,1910,19196.500
02 mar 202310,3110,519,9210,0010,00285.700
01 mar 202310,0310,749,9810,4310,43124.200
28 feb 202310,6110,689,5110,1310,13219.100
27 feb 202310,7810,8610,3510,5110,51163.500
24 feb 202310,7410,7410,2410,5110,51135.800
23 feb 202310,0811,029,9410,8410,84158.200
22 feb 202310,6510,809,4610,1010,101.814.300
21 feb 202310,6011,1810,5010,7010,70276.200
17 feb 202310,5011,4410,4110,6010,60834.500
16 feb 202310,3011,4410,1610,4010,40473.700
15 feb 20239,4810,509,3410,3010,30261.000
14 feb 20239,879,989,199,489,48633.800
13 feb 20239,859,989,339,409,4096.700
10 feb 20239,359,999,329,839,83137.300
09 feb 20239,8610,049,409,469,46224.700
08 feb 20239,7910,079,769,889,88104.200
07 feb 202310,6710,679,759,979,97252.900
06 feb 20239,3710,229,379,809,80241.800
03 feb 20239,469,859,319,539,531.789.900
02 feb 20238,759,448,759,419,41124.200
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
*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...