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 )

5.100 +0.020 (+0.39%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 2, 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 (%)
May 01, 2024 5.040 5.390 4.910 5.080 959,795 +0.03(+0.59%)
Apr 30, 2024 5.200 5.234 4.895 5.050 1,249,614 -0.05(-0.98%)
Apr 29, 2024 4.930 5.230 4.930 5.100 492,217 +0.19(+3.87%)
Apr 26, 2024 4.680 4.930 4.620 4.910 497,177 +0.27(+5.82%)
Apr 25, 2024 4.650 4.720 4.420 4.640 597,913 -0.11(-2.32%)
Apr 24, 2024 4.740 4.845 4.640 4.750 557,257 +0.06(+1.28%)
Apr 23, 2024 4.820 5.029 4.670 4.690 544,108 -0.13(-2.70%)
Apr 22, 2024 4.570 4.850 4.477 4.820 535,597 +0.26(+5.70%)
Apr 19, 2024 4.590 4.650 4.320 4.560 866,472 -0.03(-0.65%)
Apr 18, 2024 4.490 4.650 4.374 4.590 694,012 +0.05(+1.10%)
Apr 17, 2024 4.720 4.800 4.500 4.540 762,894 -0.13(-2.78%)
Apr 16, 2024 4.960 4.985 4.660 4.670 656,228 -0.39(-7.71%)
Apr 15, 2024 5.050 5.160 4.820 5.060 695,695 -0.08(-1.56%)
Apr 12, 2024 5.220 5.290 5.010 5.140 737,584 -0.08(-1.53%)
Apr 11, 2024 5.490 5.490 5.160 5.220 1,042,706 -0.03(-0.57%)
Apr 10, 2024 5.350 5.410 5.200 5.250 655,708 -0.29(-5.23%)
Apr 09, 2024 5.480 5.790 5.410 5.540 534,020 +0.03(+0.54%)
Apr 08, 2024 5.460 5.700 5.330 5.510 856,247 +0.13(+2.42%)
Apr 05, 2024 5.380 5.603 5.280 5.380 985,184 -0.11(-2.00%)
Apr 04, 2024 6.070 6.130 5.420 5.490 1,698,280 -0.51(-8.50%)
Apr 03, 2024 6.530 6.610 5.971 6.000 1,783,781 -0.64(-9.64%)
Apr 02, 2024 7.000 7.100 6.500 6.640 934,987 -0.46(-6.48%)
Apr 01, 2024 7.070 7.350 6.710 7.100 2,210,472 +0.54(+8.23%)
Mar 28, 2024 6.200 6.635 6.630 6.560 1,236,117 +0.40(+6.49%)
Mar 27, 2024 6.250 6.410 6.150 6.160 699,088 +0.00(+0.00%)
Mar 26, 2024 6.510 6.640 6.140 6.160 537,148 -0.26(-4.05%)
Mar 25, 2024 6.600 6.820 6.400 6.420 660,068 -0.18(-2.73%)
Mar 22, 2024 6.500 6.750 6.260 6.600 382,613 +0.05(+0.76%)
Mar 21, 2024 6.680 6.940 6.500 6.550 782,815 +0.01(+0.15%)
Mar 20, 2024 6.020 6.540 5.740 6.540 1,004,642 +0.52(+8.64%)
Mar 19, 2024 5.990 6.190 5.810 6.020 1,004,783 -0.07(-1.07%)
Mar 18, 2024 7.100 7.150 6.070 6.085 1,092,646 -1.12(-15.49%)
Mar 15, 2024 7.080 7.410 7.050 7.200 667,137 +0.49(+7.30%)
Mar 14, 2024 6.980 7.020 6.540 6.710 423,063 -0.37(-5.23%)
Mar 13, 2024 7.150 7.239 6.860 7.080 588,831 -0.05(-0.70%)
Mar 12, 2024 7.510 7.590 6.860 7.130 1,302,418 -0.30(-4.04%)
Mar 11, 2024 8.180 8.220 7.300 7.430 809,188 -0.68(-8.38%)
Mar 08, 2024 8.150 8.570 7.720 8.110 1,538,021 +0.31(+3.97%)
Mar 07, 2024 8.160 8.680 7.560 7.800 1,844,288 -0.39(-4.76%)
Mar 06, 2024 7.400 8.470 7.270 8.190 4,562,164 +0.90(+12.35%)
Mar 05, 2024 7.370 7.500 7.210 7.290 3,660,602 -0.15(-2.02%)
Mar 04, 2024 7.440 7.500 7.110 7.440 717,202 +0.13(+1.78%)
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.