Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terns Pharmaceuticals Inc (NQ: TERN )

6.260 +0.260 (+4.33%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.700 5.050 4.670 5.030 848,391 +0.33(+7.02%)
Sep 28, 2023 4.930 4.930 4.600 4.700 358,674 -0.10(-2.08%)
Sep 27, 2023 5.130 5.165 4.760 4.800 553,611 -0.33(-6.43%)
Sep 26, 2023 5.110 5.390 5.060 5.130 687,350 +0.00(+0.00%)
Sep 25, 2023 5.160 5.150 5.020 5.130 467,806 -0.04(-0.77%)
Sep 22, 2023 5.310 5.390 5.090 5.170 2,096,941 -0.14(-2.64%)
Sep 21, 2023 5.040 5.490 4.950 5.310 613,589 +0.19(+3.71%)
Sep 20, 2023 5.260 5.315 5.040 5.120 447,334 -0.13(-2.48%)
Sep 19, 2023 5.250 5.320 5.180 5.250 299,436 +0.00(+0.00%)
Sep 18, 2023 5.130 5.300 4.980 5.250 363,794 +0.13(+2.54%)
Sep 15, 2023 5.210 5.250 5.020 5.120 636,915 -0.04(-0.78%)
Sep 14, 2023 5.150 5.310 5.060 5.160 501,972 +0.04(+0.78%)
Sep 13, 2023 5.290 5.320 5.110 5.120 319,852 -0.14(-2.66%)
Sep 12, 2023 5.400 5.470 5.230 5.260 233,469 -0.18(-3.31%)
Sep 11, 2023 5.620 5.650 5.410 5.440 214,788 -0.16(-2.86%)
Sep 08, 2023 5.250 5.630 5.200 5.600 295,566 +0.37(+7.07%)
Sep 07, 2023 5.100 5.320 5.010 5.230 331,769 +0.10(+1.95%)
Sep 06, 2023 5.310 5.310 5.050 5.130 929,506 -0.15(-2.84%)
Sep 05, 2023 5.370 5.420 5.250 5.280 278,886 -0.09(-1.68%)
Sep 01, 2023 5.300 5.390 5.280 5.370 290,164 +0.10(+1.90%)
Aug 31, 2023 5.500 5.510 5.225 5.270 411,906 -0.21(-3.83%)
Aug 30, 2023 5.480 5.580 5.400 5.480 228,188 -0.02(-0.36%)
Aug 29, 2023 5.600 5.650 5.485 5.500 183,391 -0.12(-2.14%)
Aug 28, 2023 5.660 5.730 5.500 5.620 183,852 -0.01(-0.18%)
Aug 25, 2023 5.560 5.680 5.405 5.630 376,554 +0.06(+1.08%)
Aug 24, 2023 5.500 5.670 5.330 5.570 607,512 +0.07(+1.27%)
Aug 23, 2023 5.580 5.800 5.480 5.500 377,286 -0.03(-0.54%)
Aug 22, 2023 5.510 5.605 5.490 5.530 302,588 +0.04(+0.73%)
Aug 21, 2023 5.620 5.650 5.440 5.490 425,435 -0.09(-1.61%)
Aug 18, 2023 5.400 5.710 5.290 5.580 1,095,450 +0.09(+1.64%)
Aug 17, 2023 5.700 5.760 5.470 5.490 893,041 -0.20(-3.51%)
Aug 16, 2023 6.170 6.180 5.510 5.690 435,247 -0.52(-8.37%)
Aug 15, 2023 6.200 6.315 5.910 6.210 1,393,927 -0.01(-0.16%)
Aug 14, 2023 6.690 6.690 6.210 6.220 567,360 -0.49(-7.30%)
Aug 11, 2023 6.320 6.840 6.280 6.710 660,506 +0.35(+5.50%)
Aug 10, 2023 5.950 6.640 5.570 6.360 1,131,548 +0.33(+5.47%)
Aug 09, 2023 7.100 7.500 5.690 6.030 2,243,080 -0.96(-13.73%)
Aug 08, 2023 6.760 7.070 6.690 6.990 683,692 +0.33(+4.95%)
Aug 07, 2023 6.840 6.865 6.355 6.660 495,177 -0.06(-0.89%)
Aug 04, 2023 7.080 7.100 6.518 6.720 968,346 -0.49(-6.80%)
Aug 03, 2023 7.170 7.430 7.030 7.210 473,883 +0.00(+0.00%)
Aug 02, 2023 7.090 7.220 6.980 7.210 280,729 +0.03(+0.42%)
Aug 01, 2023 7.210 7.260 6.870 7.180 538,584 -0.04(-0.55%)
Jul 31, 2023 7.060 7.300 6.790 7.220 990,056 +0.26(+3.74%)
Jul 28, 2023 6.900 7.120 6.750 6.960 588,004 +0.11(+1.61%)
Jul 27, 2023 7.090 7.230 6.800 6.850 525,406 -0.19(-2.70%)
Jul 26, 2023 6.880 7.090 6.750 7.040 673,398 +0.16(+2.33%)
Jul 25, 2023 7.260 7.500 6.760 6.880 671,935 -0.42(-5.75%)
Jul 24, 2023 7.890 8.025 7.140 7.300 540,201 -0.57(-7.24%)
Jul 21, 2023 8.060 8.240 7.827 7.870 469,355 -0.16(-1.99%)
Jul 20, 2023 8.120 8.435 7.934 8.030 873,090 -0.11(-1.35%)
Jul 19, 2023 7.800 8.170 7.680 8.140 547,031 +0.40(+5.17%)
Jul 18, 2023 8.010 8.220 7.660 7.740 650,614 -0.26(-3.25%)
Jul 17, 2023 8.220 8.460 8.000 8.000 372,243 -0.15(-1.84%)
Jul 14, 2023 8.260 8.350 7.850 8.150 602,680 -0.03(-0.37%)
Jul 13, 2023 8.110 8.300 8.000 8.180 307,823 +0.15(+1.87%)
Jul 12, 2023 8.300 8.525 7.950 8.030 1,233,378 -0.25(-3.02%)
Jul 11, 2023 8.340 8.380 8.050 8.280 531,370 -0.08(-0.96%)
Jul 10, 2023 8.210 8.525 8.070 8.360 482,679 +0.14(+1.70%)
Jul 07, 2023 8.280 8.500 7.930 8.220 482,932 -0.04(-0.48%)
Jul 06, 2023 8.390 8.390 7.960 8.260 825,249 -0.29(-3.39%)
Jul 05, 2023 8.250 8.620 8.080 8.550 673,829 +0.28(+3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.