The highest closing price for Terns Pharmaceuticals (TERN) last month was $8.62, on October 20. It was up 9.8% for the month. The latest price is $22.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $8.08 | $8.35 | $8.06 | $8.26 | 1,030,044 |
October 30 2025 | $7.91 | $8.59 | $7.87 | $8.16 | 2,067,284 |
October 29 2025 | $8.58 | $8.58 | $7.88 | $8.02 | 3,109,017 |
October 28 2025 | $8.03 | $8.87 | $7.78 | $8.59 | 2,089,159 |
October 27 2025 | $7.85 | $8.17 | $7.65 | $8.06 | 1,605,807 |
October 24 2025 | $7.41 | $7.86 | $7.12 | $7.77 | 1,843,201 |
October 23 2025 | $7.72 | $8.77 | $7.47 | $7.50 | 2,044,830 |
October 22 2025 | $7.14 | $8.24 | $6.99 | $8.14 | 4,249,658 |
October 21 2025 | $8.63 | $8.63 | $7.90 | $8.12 | 3,234,976 |
October 20 2025 | $8.53 | $8.74 | $8.44 | $8.62 | 664,766 |
October 17 2025 | $8.44 | $8.74 | $8.22 | $8.41 | 787,096 |
October 16 2025 | $8.61 | $9.03 | $8.55 | $8.61 | 837,078 |
October 15 2025 | $8.24 | $8.62 | $8.13 | $8.50 | 1,477,408 |
October 14 2025 | $8.08 | $8.20 | $7.91 | $8.08 | 845,162 |
October 13 2025 | $8.16 | $8.34 | $8.07 | $8.20 | 1,312,252 |
October 10 2025 | $8.58 | $8.62 | $8.08 | $8.15 | 953,316 |
October 09 2025 | $8.29 | $8.54 | $8.29 | $8.50 | 3,329,229 |
October 08 2025 | $8.04 | $8.42 | $7.98 | $8.26 | 760,428 |
October 07 2025 | $8.40 | $8.44 | $7.98 | $7.99 | 1,255,631 |
October 06 2025 | $8.54 | $8.78 | $8.21 | $8.43 | 1,943,644 |
October 03 2025 | $8.01 | $8.32 | $8.01 | $8.23 | 854,057 |
October 02 2025 | $7.80 | $8.05 | $7.73 | $8.03 | 660,220 |
October 01 2025 | $7.52 | $8.09 | $7.45 | $7.81 | 1,169,292 |
Daily pricing data for Terns Pharmaceuticals dates back to 2/5/2021, and may be incomplete.
