NasdaqGS - Delayed Quote USD
Terns Pharmaceuticals, Inc. (TERN)
3.0200
+0.0800
+(2.72%)
At close: May 23 at 4:00:00 PM EDT
3.0400
+0.02
+(0.66%)
After hours: May 23 at 5:11:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 2.8400 | 3.0400 | 2.8400 | 3.0200 | 3.0200 | 544,600 |
| May 22, 2025 | 2.9800 | 3.0250 | 2.9200 | 2.9400 | 2.9400 | 494,700 |
| May 21, 2025 | 3.0800 | 3.1400 | 2.9350 | 2.9950 | 2.9950 | 487,000 |
| May 20, 2025 | 3.1500 | 3.2200 | 3.0300 | 3.1500 | 3.1500 | 681,800 |
| May 19, 2025 | 2.8200 | 3.1600 | 2.8200 | 3.1500 | 3.1500 | 844,400 |
| May 16, 2025 | 2.7900 | 2.9400 | 2.7500 | 2.8800 | 2.8800 | 748,800 |
| May 15, 2025 | 2.7400 | 2.7900 | 2.6550 | 2.7900 | 2.7900 | 552,700 |
| May 14, 2025 | 2.8900 | 2.9750 | 2.7300 | 2.7800 | 2.7800 | 866,500 |
| May 13, 2025 | 3.0200 | 3.0480 | 2.9000 | 2.9000 | 2.9000 | 771,300 |
| May 12, 2025 | 3.1300 | 3.2700 | 2.9550 | 3.0200 | 3.0200 | 841,200 |
| May 9, 2025 | 3.0400 | 3.4000 | 3.0150 | 3.0400 | 3.0400 | 905,000 |
| May 8, 2025 | 3.0300 | 3.1100 | 2.9300 | 3.0000 | 3.0000 | 628,800 |
| May 7, 2025 | 3.0200 | 3.1500 | 2.9650 | 3.0250 | 3.0250 | 602,100 |
| May 6, 2025 | 3.2300 | 3.2850 | 2.9600 | 3.0100 | 3.0100 | 997,300 |
| May 5, 2025 | 3.4500 | 3.4830 | 3.2850 | 3.3000 | 3.3000 | 843,700 |
| May 2, 2025 | 3.6100 | 3.6200 | 3.3700 | 3.5000 | 3.5000 | 1,707,600 |
| May 1, 2025 | 3.3200 | 3.5800 | 3.3150 | 3.5600 | 3.5600 | 1,238,400 |
| Apr 30, 2025 | 3.0600 | 3.3150 | 3.0350 | 3.3000 | 3.3000 | 1,023,100 |
| Apr 29, 2025 | 2.9100 | 3.2350 | 2.8550 | 3.1100 | 3.1100 | 1,087,300 |
| Apr 28, 2025 | 2.9100 | 3.0600 | 2.8700 | 2.9400 | 2.9400 | 508,000 |
| Apr 25, 2025 | 3.0200 | 3.0600 | 2.8400 | 2.9200 | 2.9200 | 806,200 |
| Apr 24, 2025 | 2.8800 | 3.1000 | 2.8120 | 3.0500 | 3.0500 | 1,109,600 |
| Apr 23, 2025 | 2.8600 | 3.0600 | 2.8510 | 2.8800 | 2.8800 | 932,200 |
| Apr 22, 2025 | 2.7700 | 2.8450 | 2.6650 | 2.8000 | 2.8000 | 1,655,800 |
| Apr 21, 2025 | 2.3700 | 2.8800 | 2.3700 | 2.7100 | 2.7100 | 1,735,300 |
| Apr 17, 2025 | 2.2300 | 2.4400 | 2.2300 | 2.4000 | 2.4000 | 891,700 |
| Apr 16, 2025 | 2.3800 | 2.3800 | 2.2150 | 2.2400 | 2.2400 | 980,700 |
| Apr 15, 2025 | 2.3100 | 2.4300 | 2.2400 | 2.4000 | 2.4000 | 1,114,400 |
| Apr 14, 2025 | 2.2200 | 2.3500 | 2.1400 | 2.3100 | 2.3100 | 1,110,100 |
| Apr 11, 2025 | 2.1100 | 2.2100 | 2.0400 | 2.1400 | 2.1400 | 1,046,300 |
| Apr 10, 2025 | 2.2300 | 2.4100 | 2.0600 | 2.1400 | 2.1400 | 1,117,900 |
| Apr 9, 2025 | 2.0000 | 2.4300 | 1.9400 | 2.3000 | 2.3000 | 2,186,500 |
| Apr 8, 2025 | 2.1100 | 2.3000 | 1.9900 | 2.0500 | 2.0500 | 1,199,000 |
| Apr 7, 2025 | 2.0000 | 2.0900 | 1.8650 | 2.0000 | 2.0000 | 1,983,400 |
| Apr 4, 2025 | 2.2400 | 2.2900 | 2.0800 | 2.1000 | 2.1000 | 1,442,400 |
| Apr 3, 2025 | 2.3800 | 2.5050 | 2.3200 | 2.3300 | 2.3300 | 1,837,300 |
| Apr 2, 2025 | 2.5000 | 2.6800 | 2.4600 | 2.4900 | 2.4900 | 2,102,500 |
| Apr 1, 2025 | 2.7500 | 2.7850 | 2.5600 | 2.5600 | 2.5600 | 2,352,900 |
| Mar 31, 2025 | 2.8200 | 2.8800 | 2.7500 | 2.7600 | 2.7600 | 1,065,700 |
| Mar 28, 2025 | 3.1000 | 3.1100 | 2.8950 | 2.9200 | 2.9200 | 555,600 |
| Mar 27, 2025 | 3.1000 | 3.1680 | 3.0900 | 3.1200 | 3.1200 | 543,300 |
| Mar 26, 2025 | 3.3200 | 3.3450 | 3.0650 | 3.1000 | 3.1000 | 873,300 |
| Mar 25, 2025 | 3.4800 | 3.5300 | 3.2650 | 3.3200 | 3.3200 | 804,200 |
| Mar 24, 2025 | 3.3900 | 3.5400 | 3.3900 | 3.5100 | 3.5100 | 992,500 |
| Mar 21, 2025 | 3.1600 | 3.7200 | 3.1600 | 3.3500 | 3.3500 | 1,792,900 |
| Mar 20, 2025 | 3.1200 | 3.2250 | 3.0900 | 3.1400 | 3.1400 | 673,000 |
| Mar 19, 2025 | 3.1500 | 3.2500 | 3.0900 | 3.1600 | 3.1600 | 591,200 |
| Mar 18, 2025 | 3.1800 | 3.2350 | 3.1300 | 3.1600 | 3.1600 | 605,100 |
| Mar 17, 2025 | 3.1700 | 3.2950 | 3.0800 | 3.2500 | 3.2500 | 1,071,400 |
| Mar 14, 2025 | 3.4900 | 3.5000 | 3.1600 | 3.1800 | 3.1800 | 1,745,500 |
| Mar 13, 2025 | 3.6500 | 3.7000 | 3.4350 | 3.4500 | 3.4500 | 812,400 |
| Mar 12, 2025 | 3.5000 | 3.6600 | 3.4510 | 3.6600 | 3.6600 | 928,600 |
| Mar 11, 2025 | 3.3400 | 3.5150 | 3.2400 | 3.4800 | 3.4800 | 1,464,600 |
| Mar 10, 2025 | 3.4500 | 3.5750 | 3.3000 | 3.3600 | 3.3600 | 840,500 |
| Mar 7, 2025 | 3.6000 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 689,100 |
| Mar 6, 2025 | 3.5600 | 3.6700 | 3.5200 | 3.6300 | 3.6300 | 669,900 |
| Mar 5, 2025 | 3.5100 | 3.6800 | 3.4900 | 3.6300 | 3.6300 | 992,000 |
| Mar 4, 2025 | 3.3200 | 3.5400 | 3.2710 | 3.5100 | 3.5100 | 909,600 |
| Mar 3, 2025 | 3.7200 | 3.7700 | 3.3110 | 3.3900 | 3.3900 | 1,420,900 |
| Feb 28, 2025 | 3.5700 | 3.7200 | 3.5400 | 3.6900 | 3.6900 | 1,277,400 |
| Feb 27, 2025 | 3.7600 | 3.8150 | 3.6800 | 3.6900 | 3.6900 | 760,000 |
| Feb 26, 2025 | 3.7100 | 3.8900 | 3.7000 | 3.7600 | 3.7600 | 565,200 |
| Feb 25, 2025 | 3.8000 | 3.9800 | 3.6500 | 3.7100 | 3.7100 | 1,123,200 |
| Feb 24, 2025 | 4.0000 | 4.0200 | 3.7200 | 3.7300 | 3.7300 | 1,296,100 |
| Feb 21, 2025 | 4.1900 | 4.2100 | 3.9600 | 4.0050 | 4.0050 | 1,038,900 |
| Feb 20, 2025 | 4.1800 | 4.2400 | 4.0800 | 4.1300 | 4.1300 | 1,630,700 |
| Feb 19, 2025 | 4.1100 | 4.2300 | 4.0050 | 4.1900 | 4.1900 | 1,067,400 |
| Feb 18, 2025 | 4.1100 | 4.2650 | 4.1050 | 4.1300 | 4.1300 | 1,083,600 |
| Feb 14, 2025 | 4.0900 | 4.1900 | 4.0300 | 4.0600 | 4.0600 | 1,050,600 |
| Feb 13, 2025 | 4.3600 | 4.3600 | 4.0650 | 4.0800 | 4.0800 | 1,385,100 |
| Feb 12, 2025 | 4.2300 | 4.3500 | 4.2000 | 4.3400 | 4.3400 | 723,600 |
| Feb 11, 2025 | 4.3800 | 4.4400 | 4.2300 | 4.3000 | 4.3000 | 1,266,200 |
| Feb 10, 2025 | 4.4600 | 4.5200 | 4.3900 | 4.4600 | 4.4600 | 2,662,300 |
| Feb 7, 2025 | 4.6300 | 4.7650 | 4.4600 | 4.4800 | 4.4800 | 695,300 |
| Feb 6, 2025 | 4.6700 | 4.7300 | 4.5600 | 4.6600 | 4.6600 | 2,094,500 |
| Feb 5, 2025 | 4.5400 | 4.6650 | 4.4400 | 4.6600 | 4.6600 | 1,600,000 |
| Feb 4, 2025 | 4.3800 | 4.5500 | 4.2800 | 4.5200 | 4.5200 | 1,516,300 |
| Feb 3, 2025 | 4.3000 | 4.4700 | 4.2250 | 4.3700 | 4.3700 | 1,864,600 |
| Jan 31, 2025 | 4.6400 | 4.7450 | 4.4200 | 4.4600 | 4.4600 | 2,017,300 |
| Jan 30, 2025 | 4.2200 | 4.7200 | 4.2200 | 4.6400 | 4.6400 | 3,102,000 |
| Jan 29, 2025 | 4.5100 | 4.6360 | 4.1650 | 4.1800 | 4.1800 | 3,459,000 |
| Jan 28, 2025 | 4.5200 | 4.5800 | 4.4100 | 4.4600 | 4.4600 | 2,110,500 |
| Jan 27, 2025 | 4.4700 | 4.7320 | 4.4500 | 4.5300 | 4.5300 | 2,198,300 |
| Jan 24, 2025 | 4.6100 | 4.6600 | 4.4550 | 4.5000 | 4.5000 | 1,934,600 |
| Jan 23, 2025 | 4.5800 | 4.7600 | 4.5100 | 4.6400 | 4.6400 | 1,604,800 |
| Jan 22, 2025 | 4.4500 | 4.8050 | 4.4050 | 4.6700 | 4.6700 | 1,728,900 |
| Jan 21, 2025 | 4.4300 | 4.6600 | 4.4100 | 4.4500 | 4.4500 | 2,085,700 |
| Jan 17, 2025 | 4.5200 | 4.6150 | 4.3800 | 4.4300 | 4.4300 | 1,481,400 |
| Jan 16, 2025 | 4.6000 | 4.6450 | 4.5000 | 4.5000 | 4.5000 | 1,785,000 |
| Jan 15, 2025 | 4.7300 | 4.8700 | 4.5800 | 4.6300 | 4.6300 | 1,416,100 |
| Jan 14, 2025 | 4.8800 | 4.9000 | 4.5600 | 4.5700 | 4.5700 | 1,581,500 |
| Jan 13, 2025 | 4.9200 | 4.9300 | 4.6400 | 4.8000 | 4.8000 | 1,677,600 |
| Jan 10, 2025 | 5.1100 | 5.1550 | 4.9270 | 5.0100 | 5.0100 | 1,907,200 |
| Jan 8, 2025 | 5.6200 | 5.6200 | 5.2000 | 5.2450 | 5.2450 | 1,498,200 |
| Jan 7, 2025 | 5.7100 | 5.8600 | 5.4800 | 5.6300 | 5.6300 | 2,101,700 |
| Jan 6, 2025 | 5.7700 | 5.9500 | 5.6200 | 5.7100 | 5.7100 | 1,252,300 |
| Jan 3, 2025 | 5.7000 | 5.8000 | 5.5900 | 5.7500 | 5.7500 | 1,289,200 |
| Jan 2, 2025 | 5.6400 | 5.7650 | 5.4710 | 5.6700 | 5.6700 | 1,733,100 |
| Dec 31, 2024 | 5.5700 | 5.6500 | 5.3600 | 5.5400 | 5.5400 | 1,876,100 |
| Dec 30, 2024 | 5.7000 | 5.7500 | 5.4000 | 5.5300 | 5.5300 | 1,547,800 |
| Dec 27, 2024 | 5.8400 | 5.9500 | 5.7000 | 5.7700 | 5.7700 | 967,000 |
| Dec 26, 2024 | 5.7400 | 5.9450 | 5.6500 | 5.8800 | 5.8800 | 1,661,300 |
| Dec 24, 2024 | 5.9300 | 5.9300 | 5.6900 | 5.8000 | 5.8000 | 434,400 |
| Dec 23, 2024 | 5.8400 | 5.9800 | 5.7000 | 5.9300 | 5.9300 | 1,603,100 |
| Dec 20, 2024 | 5.9000 | 6.1300 | 5.7850 | 5.8600 | 5.8600 | 4,750,000 |
| Dec 19, 2024 | 5.8200 | 6.0600 | 5.4600 | 6.0500 | 6.0500 | 3,237,900 |
| Dec 18, 2024 | 6.6600 | 6.7000 | 5.7020 | 5.7600 | 5.7600 | 3,287,400 |
| Dec 17, 2024 | 6.9600 | 7.1100 | 6.7850 | 6.8000 | 6.8000 | 1,343,100 |
| Dec 16, 2024 | 6.7500 | 7.1400 | 6.7100 | 6.9800 | 6.9800 | 1,684,500 |
| Dec 13, 2024 | 6.6900 | 6.8900 | 6.5350 | 6.7300 | 6.7300 | 2,109,800 |
| Dec 12, 2024 | 6.6000 | 6.9700 | 6.4100 | 6.5900 | 6.5900 | 1,568,100 |
| Dec 11, 2024 | 6.9200 | 6.9300 | 6.5620 | 6.7000 | 6.7000 | 1,014,500 |
| Dec 10, 2024 | 6.8500 | 7.2400 | 6.8200 | 6.9200 | 6.9200 | 2,049,900 |
| Dec 9, 2024 | 6.5400 | 6.7300 | 6.4400 | 6.5800 | 6.5800 | 868,900 |
| Dec 6, 2024 | 6.4300 | 6.5650 | 6.1520 | 6.5500 | 6.5500 | 1,662,900 |
| Dec 5, 2024 | 7.1500 | 7.1500 | 6.4250 | 6.4400 | 6.4400 | 2,254,300 |
| Dec 4, 2024 | 6.4600 | 7.4600 | 6.3800 | 7.0800 | 7.0800 | 5,076,500 |
| Dec 3, 2024 | 6.3300 | 6.5800 | 6.1900 | 6.3600 | 6.3600 | 2,543,600 |
| Dec 2, 2024 | 6.2000 | 6.3600 | 5.9700 | 6.1500 | 6.1500 | 1,657,000 |
| Nov 29, 2024 | 6.3600 | 6.3850 | 6.0300 | 6.2400 | 6.2400 | 703,000 |
| Nov 27, 2024 | 5.9700 | 6.3700 | 5.8200 | 6.3400 | 6.3400 | 1,958,800 |
| Nov 26, 2024 | 5.8500 | 6.0300 | 5.7400 | 5.8800 | 5.8800 | 2,767,400 |
| Nov 25, 2024 | 5.9500 | 5.9600 | 5.7100 | 5.7900 | 5.7900 | 1,033,800 |
| Nov 22, 2024 | 5.7100 | 5.8400 | 5.5400 | 5.7900 | 5.7900 | 1,011,200 |
| Nov 21, 2024 | 5.5600 | 5.7900 | 5.4600 | 5.7100 | 5.7100 | 1,578,800 |
| Nov 20, 2024 | 5.8800 | 5.9200 | 5.5600 | 5.6000 | 5.6000 | 1,236,400 |
| Nov 19, 2024 | 5.7200 | 5.9800 | 5.6400 | 5.9100 | 5.9100 | 1,852,900 |
| Nov 18, 2024 | 6.2100 | 6.2100 | 5.5700 | 5.7000 | 5.7000 | 2,027,100 |
| Nov 15, 2024 | 6.5100 | 6.5100 | 5.8800 | 6.1700 | 6.1700 | 1,693,700 |
| Nov 14, 2024 | 6.8100 | 6.9200 | 6.4500 | 6.5500 | 6.5500 | 847,800 |
| Nov 13, 2024 | 7.3300 | 7.5300 | 6.6600 | 6.7800 | 6.7800 | 1,888,200 |
| Nov 12, 2024 | 7.3300 | 7.4700 | 6.9500 | 7.1700 | 7.1700 | 1,139,600 |
| Nov 11, 2024 | 7.4200 | 7.6300 | 7.3600 | 7.4600 | 7.4600 | 1,488,100 |
| Nov 8, 2024 | 7.0900 | 7.4650 | 7.0200 | 7.3000 | 7.3000 | 1,444,500 |
| Nov 7, 2024 | 7.3300 | 7.3400 | 6.9900 | 7.0600 | 7.0600 | 894,700 |
| Nov 6, 2024 | 7.3500 | 7.4900 | 7.1900 | 7.2400 | 7.2400 | 920,300 |
| Nov 5, 2024 | 7.0300 | 7.2150 | 6.9400 | 7.1700 | 7.1700 | 807,100 |
| Nov 4, 2024 | 6.8300 | 7.3450 | 6.7000 | 7.1000 | 7.1000 | 1,203,600 |
| Nov 1, 2024 | 6.9100 | 7.1000 | 6.7900 | 6.9400 | 6.9400 | 893,800 |
| Oct 31, 2024 | 7.0400 | 7.0400 | 6.6800 | 6.8600 | 6.8600 | 1,247,300 |
| Oct 30, 2024 | 6.8100 | 7.1700 | 6.4900 | 6.8900 | 6.8900 | 1,543,300 |
| Oct 29, 2024 | 6.5000 | 6.8900 | 6.4000 | 6.8800 | 6.8800 | 1,297,900 |
| Oct 28, 2024 | 6.7500 | 6.8770 | 6.4900 | 6.5100 | 6.5100 | 1,905,500 |
| Oct 25, 2024 | 6.7700 | 6.9400 | 6.6500 | 6.6700 | 6.6700 | 1,553,700 |
| Oct 24, 2024 | 7.0000 | 7.1700 | 6.7150 | 6.7500 | 6.7500 | 2,226,500 |
| Oct 23, 2024 | 7.4800 | 7.5100 | 6.9900 | 6.9900 | 6.9900 | 1,465,300 |
| Oct 22, 2024 | 7.1900 | 7.5900 | 7.1900 | 7.5000 | 7.5000 | 897,700 |
| Oct 21, 2024 | 7.3600 | 7.4700 | 7.1900 | 7.2400 | 7.2400 | 1,036,600 |
| Oct 18, 2024 | 7.5200 | 7.7300 | 7.3600 | 7.4100 | 7.4100 | 1,119,600 |
| Oct 17, 2024 | 7.6100 | 7.7550 | 7.4600 | 7.5000 | 7.5000 | 1,103,300 |
| Oct 16, 2024 | 7.6500 | 7.8400 | 7.5700 | 7.6500 | 7.6500 | 701,000 |
| Oct 15, 2024 | 7.6000 | 7.6900 | 7.3950 | 7.6000 | 7.6000 | 912,300 |
| Oct 14, 2024 | 7.6700 | 7.8700 | 7.5350 | 7.6200 | 7.6200 | 1,310,700 |
| Oct 11, 2024 | 7.3700 | 7.7500 | 7.3100 | 7.6700 | 7.6700 | 1,554,100 |
| Oct 10, 2024 | 7.7600 | 7.7600 | 7.2600 | 7.4050 | 7.4050 | 1,858,800 |
| Oct 9, 2024 | 7.8000 | 8.0000 | 7.5400 | 7.8800 | 7.8800 | 1,898,900 |
| Oct 8, 2024 | 7.9000 | 8.0250 | 7.7600 | 7.8100 | 7.8100 | 902,000 |
| Oct 7, 2024 | 8.3500 | 8.4290 | 7.8050 | 7.8500 | 7.8500 | 1,772,000 |
| Oct 4, 2024 | 8.2400 | 8.4600 | 8.0700 | 8.2700 | 8.2700 | 934,600 |
| Oct 3, 2024 | 8.1800 | 8.2700 | 8.0300 | 8.2000 | 8.2000 | 737,600 |
| Oct 2, 2024 | 7.9700 | 8.3700 | 7.8200 | 8.2000 | 8.2000 | 1,428,800 |
| Oct 1, 2024 | 8.3100 | 8.4600 | 7.9700 | 8.1000 | 8.1000 | 1,391,500 |
| Sep 30, 2024 | 8.6600 | 9.0000 | 8.2000 | 8.3400 | 8.3400 | 1,212,300 |
| Sep 27, 2024 | 8.8800 | 8.9810 | 8.5100 | 8.5500 | 8.5500 | 1,369,200 |
| Sep 26, 2024 | 9.3000 | 9.4900 | 8.8200 | 8.8500 | 8.8500 | 1,609,300 |
| Sep 25, 2024 | 9.6000 | 9.7200 | 9.1700 | 9.2500 | 9.2500 | 1,370,700 |
| Sep 24, 2024 | 9.7800 | 9.9300 | 9.5400 | 9.6100 | 9.6100 | 1,020,400 |
| Sep 23, 2024 | 10.1200 | 10.1600 | 9.5100 | 9.7300 | 9.7300 | 1,499,800 |
| Sep 20, 2024 | 10.2500 | 10.6950 | 9.9250 | 10.0200 | 10.0200 | 2,959,500 |
| Sep 19, 2024 | 10.4600 | 10.7000 | 9.9500 | 10.0400 | 10.0400 | 2,001,200 |
| Sep 18, 2024 | 9.9900 | 10.6200 | 9.9700 | 10.2100 | 10.2100 | 2,773,200 |
| Sep 17, 2024 | 9.4400 | 10.2000 | 9.3950 | 9.6300 | 9.6300 | 1,748,200 |
| Sep 16, 2024 | 9.2600 | 9.7600 | 9.0520 | 9.4100 | 9.4100 | 2,167,300 |
| Sep 13, 2024 | 9.3500 | 9.5500 | 8.5600 | 8.9550 | 8.9550 | 4,498,700 |
| Sep 12, 2024 | 10.8500 | 11.0000 | 9.3000 | 9.5100 | 9.5100 | 3,708,300 |
| Sep 11, 2024 | 10.6400 | 10.9200 | 9.9400 | 10.6800 | 10.6800 | 8,661,800 |
| Sep 10, 2024 | 9.6400 | 11.4000 | 9.6400 | 11.2300 | 11.2300 | 8,765,100 |
| Sep 9, 2024 | 8.6000 | 10.0600 | 7.9800 | 9.1200 | 9.1200 | 23,479,300 |
| Sep 6, 2024 | 7.6000 | 7.9900 | 7.0300 | 7.8100 | 7.8100 | 1,351,400 |
| Sep 5, 2024 | 7.3500 | 7.4950 | 7.1500 | 7.4600 | 7.4600 | 716,500 |
| Sep 4, 2024 | 7.1800 | 7.4000 | 6.9800 | 7.3300 | 7.3300 | 833,900 |
| Sep 3, 2024 | 7.5800 | 7.7100 | 7.0200 | 7.2300 | 7.2300 | 801,100 |
| Aug 30, 2024 | 7.7500 | 7.9000 | 7.3000 | 7.6200 | 7.6200 | 628,100 |
| Aug 29, 2024 | 7.7900 | 8.0100 | 7.6500 | 7.6800 | 7.6800 | 812,800 |
| Aug 28, 2024 | 7.9200 | 7.9900 | 7.6100 | 7.7000 | 7.7000 | 603,500 |
| Aug 27, 2024 | 8.1900 | 8.2500 | 7.7500 | 7.9500 | 7.9500 | 615,600 |
| Aug 26, 2024 | 8.2900 | 8.4400 | 7.9070 | 8.2800 | 8.2800 | 997,900 |
| Aug 23, 2024 | 7.9000 | 8.3500 | 7.7200 | 8.2200 | 8.2200 | 1,196,200 |
| Aug 22, 2024 | 7.9300 | 8.0000 | 7.7100 | 7.8700 | 7.8700 | 1,043,500 |
| Aug 21, 2024 | 7.6300 | 8.0000 | 7.6000 | 7.8800 | 7.8800 | 1,240,200 |
| Aug 20, 2024 | 8.0400 | 8.1000 | 7.5000 | 7.5100 | 7.5100 | 1,478,700 |
| Aug 19, 2024 | 7.3000 | 8.0000 | 7.1000 | 8.0000 | 8.0000 | 1,513,700 |
| Aug 16, 2024 | 6.8300 | 7.4700 | 6.7300 | 7.2500 | 7.2500 | 1,216,700 |
| Aug 15, 2024 | 6.6900 | 7.0200 | 6.5500 | 6.7200 | 6.7200 | 1,200,300 |
| Aug 14, 2024 | 6.7800 | 6.8000 | 6.4100 | 6.4900 | 6.4900 | 958,900 |
| Aug 13, 2024 | 6.6200 | 6.9200 | 6.5900 | 6.7200 | 6.7200 | 709,400 |
| Aug 12, 2024 | 6.5800 | 6.9100 | 6.4900 | 6.5700 | 6.5700 | 669,000 |
| Aug 9, 2024 | 6.9000 | 6.9600 | 6.5400 | 6.5800 | 6.5800 | 481,400 |
| Aug 8, 2024 | 6.9150 | 7.1100 | 6.7000 | 6.8200 | 6.8200 | 932,300 |
| Aug 7, 2024 | 7.2600 | 7.2600 | 6.4400 | 6.6600 | 6.6600 | 1,271,200 |
| Aug 6, 2024 | 8.1000 | 8.1550 | 7.0600 | 7.1200 | 7.1200 | 1,384,000 |
| Aug 5, 2024 | 6.6300 | 7.6400 | 6.6090 | 7.3100 | 7.3100 | 877,100 |
| Aug 2, 2024 | 7.5000 | 7.8300 | 7.2700 | 7.4600 | 7.4600 | 1,012,900 |
| Aug 1, 2024 | 7.7000 | 7.9200 | 7.6500 | 7.7700 | 7.7700 | 784,200 |
| Jul 31, 2024 | 7.8100 | 8.1200 | 7.7200 | 7.7500 | 7.7500 | 809,200 |
| Jul 30, 2024 | 8.0400 | 8.0800 | 7.4200 | 7.6700 | 7.6700 | 1,799,600 |
| Jul 29, 2024 | 9.0400 | 9.1600 | 8.2500 | 8.3300 | 8.3300 | 940,100 |
| Jul 26, 2024 | 9.0400 | 9.2200 | 8.8600 | 9.0100 | 9.0100 | 572,600 |
| Jul 25, 2024 | 8.7500 | 9.2400 | 8.6200 | 8.7900 | 8.7900 | 1,206,900 |
| Jul 24, 2024 | 8.8500 | 9.0300 | 8.4200 | 8.6700 | 8.6700 | 745,400 |
| Jul 23, 2024 | 8.6300 | 9.1800 | 8.3300 | 8.9700 | 8.9700 | 1,278,800 |
| Jul 22, 2024 | 8.5000 | 8.6100 | 8.2200 | 8.5400 | 8.5400 | 1,067,800 |
| Jul 19, 2024 | 8.7500 | 8.8310 | 8.3430 | 8.4850 | 8.4850 | 898,500 |
| Jul 18, 2024 | 9.5500 | 9.6300 | 8.5100 | 8.6900 | 8.6900 | 1,158,000 |
| Jul 17, 2024 | 8.7500 | 9.7900 | 8.2600 | 9.6400 | 9.6400 | 2,347,800 |
| Jul 16, 2024 | 9.7500 | 10.0300 | 9.5600 | 9.7000 | 9.7000 | 1,187,000 |
| Jul 15, 2024 | 9.4700 | 10.0200 | 9.4400 | 9.9900 | 9.9900 | 1,550,000 |
| Jul 12, 2024 | 8.5000 | 9.4700 | 8.4200 | 9.3100 | 9.3100 | 1,779,300 |
| Jul 11, 2024 | 7.7000 | 9.1600 | 7.6500 | 8.3400 | 8.3400 | 3,407,000 |
| Jul 10, 2024 | 7.4500 | 7.5900 | 7.1200 | 7.3000 | 7.3000 | 1,257,500 |
| Jul 9, 2024 | 7.5300 | 7.6300 | 7.3200 | 7.4500 | 7.4500 | 920,900 |
| Jul 8, 2024 | 6.9100 | 7.5300 | 6.8600 | 7.5300 | 7.5300 | 1,234,400 |
| Jul 5, 2024 | 6.8300 | 7.0100 | 6.6300 | 6.8100 | 6.8100 | 487,500 |
| Jul 3, 2024 | 6.6900 | 7.0400 | 6.5700 | 6.8600 | 6.8600 | 320,600 |
| Jul 2, 2024 | 6.8500 | 6.8500 | 6.4900 | 6.7200 | 6.7200 | 1,324,000 |
| Jul 1, 2024 | 6.8100 | 7.0500 | 6.5200 | 6.8500 | 6.8500 | 772,700 |
| Jun 28, 2024 | 7.1500 | 7.2000 | 6.6800 | 6.8100 | 6.8100 | 5,482,800 |
| Jun 27, 2024 | 6.6700 | 7.1200 | 6.5600 | 7.1100 | 7.1100 | 1,186,500 |
| Jun 26, 2024 | 7.2500 | 7.2500 | 6.3800 | 6.6700 | 6.6700 | 1,489,200 |
| Jun 25, 2024 | 7.4700 | 7.7600 | 7.2200 | 7.2500 | 7.2500 | 853,200 |
| Jun 24, 2024 | 7.3500 | 8.0000 | 7.3100 | 7.5200 | 7.5200 | 1,751,100 |
| Jun 21, 2024 | 7.0100 | 7.3100 | 6.8500 | 7.2300 | 7.2300 | 1,061,800 |
| Jun 20, 2024 | 7.3400 | 7.3400 | 6.9200 | 6.9800 | 6.9800 | 719,200 |
| Jun 18, 2024 | 7.9600 | 7.9700 | 7.1100 | 7.3700 | 7.3700 | 1,403,900 |
| Jun 17, 2024 | 8.2000 | 8.2800 | 7.9000 | 7.9600 | 7.9600 | 1,073,100 |
| Jun 14, 2024 | 8.0100 | 8.4100 | 7.9800 | 8.2000 | 8.2000 | 1,747,800 |
| Jun 13, 2024 | 7.4400 | 8.4150 | 7.3600 | 7.9800 | 7.9800 | 2,645,400 |
| Jun 12, 2024 | 7.5300 | 7.6000 | 7.2000 | 7.3900 | 7.3900 | 1,175,600 |
| Jun 11, 2024 | 6.9100 | 7.4800 | 6.7900 | 7.3300 | 7.3300 | 913,600 |
| Jun 10, 2024 | 7.1700 | 7.1700 | 6.8500 | 6.9900 | 6.9900 | 911,800 |
| Jun 7, 2024 | 7.1400 | 7.5390 | 7.0600 | 7.1500 | 7.1500 | 817,300 |
| Jun 6, 2024 | 6.7800 | 7.6940 | 6.7210 | 7.2800 | 7.2800 | 2,142,500 |
| Jun 5, 2024 | 6.0000 | 7.2300 | 6.0000 | 6.8700 | 6.8700 | 2,833,600 |
| Jun 4, 2024 | 6.1000 | 6.1000 | 5.7200 | 5.8800 | 5.8800 | 1,330,900 |
| Jun 3, 2024 | 6.1500 | 6.3710 | 5.8700 | 6.0100 | 6.0100 | 780,900 |
| May 31, 2024 | 7.1000 | 7.1000 | 5.7150 | 6.0100 | 6.0100 | 2,099,100 |
| May 30, 2024 | 6.8000 | 7.0600 | 6.6600 | 7.0200 | 7.0200 | 657,500 |
| May 29, 2024 | 6.1900 | 6.8000 | 6.0800 | 6.7500 | 6.7500 | 1,158,500 |
| May 28, 2024 | 6.0900 | 6.4400 | 5.9800 | 6.3200 | 6.3200 | 804,600 |
| May 24, 2024 | 5.9000 | 6.0500 | 5.8000 | 6.0000 | 6.0000 | 440,800 |
Related Tickers
ALT Altimmune, Inc.
5.71
-1.04%
GPCR Structure Therapeutics Inc.
24.55
-0.41%
ANNX Annexon, Inc.
2.1100
+2.43%
ETNB 89bio, Inc.
9.49
-1.66%
VKTX Viking Therapeutics, Inc.
26.98
-2.70%
CADL Candel Therapeutics, Inc.
5.43
+0.18%
RVPH Reviva Pharmaceuticals Holdings, Inc.
1.0300
-1.90%
SLRN Acelyrin, Inc.
2.2700
0.00%
VNDA Vanda Pharmaceuticals Inc.
4.3300
+2.12%
RLAY Relay Therapeutics, Inc.
2.9100
+2.28%