ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

430 Terns Pharmaceuticals Inc

3.96
0.00 (0.00%)
01:32:02 - Realtime Data

430 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2025 3.94 0.02 0.51% 3.92 4.02 3.92 1,980
Feb 17 2025 3.92 0.02 0.51% 3.92 3.92 3.84 443
Feb 14 2025 3.90 -0.46 -10.55% 3.86 3.90 3.76 3,600
Feb 13 2025 4.36 0.00 0.00% 4.36 4.36 4.36 0.00
Feb 12 2025 4.36 0.00 0.00% 4.36 4.36 4.36 0.00
Feb 11 2025 4.36 -0.10 -2.24% 4.36 4.36 4.36 25
Feb 10 2025 4.46 0.00 0.00% 4.46 4.46 4.46 0.00
Feb 07 2025 4.46 0.02 0.45% 4.46 4.46 4.46 335
Feb 06 2025 4.44 0.00 0.00% 4.44 4.44 4.44 0.00
Feb 05 2025 4.44 0.14 3.26% 4.40 4.44 4.40 508
Feb 04 2025 4.30 0.00 0.00% 4.22 4.30 4.22 1,000
Feb 03 2025 4.30 -0.04 -0.92% 4.30 4.30 4.30 60
Jan 31 2025 4.34 0.26 6.37% 4.34 4.34 4.34 825
Jan 30 2025 4.08 -0.22 -5.12% 4.08 4.08 4.08 100
Jan 29 2025 4.30 0.00 0.00% 4.30 4.30 4.30 0.00
Jan 28 2025 4.30 0.10 2.38% 4.30 4.30 4.30 300
Jan 27 2025 4.20 -0.12 -2.78% 4.20 4.20 4.20 1,000
Jan 24 2025 4.32 0.00 0.00% 4.32 4.32 4.32 0.00
Jan 23 2025 4.32 0.00 0.00% 4.32 4.32 4.32 0.00
Jan 22 2025 4.32 -0.14 -3.14% 4.36 4.36 4.32 1,876
Jan 21 2025 4.46 0.14 3.24% 4.46 4.46 4.46 1,000
Jan 20 2025 4.32 -0.14 -3.14% 4.32 4.32 4.32 200
Jan 17 2025 4.46 -0.04 -0.89% 4.44 4.46 4.44 300
Jan 16 2025 4.50 0.02 0.45% 4.50 4.50 4.50 1
Jan 15 2025 4.48 -0.14 -3.03% 4.48 4.48 4.48 3
Jan 14 2025 4.62 0.00 0.00% 4.62 4.62 4.62 0.00
Jan 13 2025 4.62 -0.53 -10.29% 4.96 4.96 4.62 540
Jan 10 2025 5.15 0.00 0.00% 5.15 5.15 5.15 0.00
Jan 09 2025 5.15 0.00 0.00% 5.15 5.15 5.15 0.00
Jan 08 2025 5.15 -0.45 -8.04% 5.15 5.15 5.15 1,000
Jan 07 2025 5.60 0.00 0.00% 5.60 5.60 5.60 0.00
Jan 06 2025 5.60 0.15 2.75% 5.70 5.70 5.60 1,172
Jan 03 2025 5.45 0.00 0.00% 5.45 5.45 5.45 0.00
Jan 02 2025 5.45 0.00 0.00% 5.45 5.45 5.45 700
Dec 30 2024 5.45 -0.25 -4.39% 5.55 5.55 5.45 555
Dec 27 2024 5.70 0.10 1.79% 5.65 5.70 5.65 2,132
Dec 23 2024 5.60 -0.45 -7.44% 5.60 5.60 5.60 200
Dec 20 2024 6.05 0.00 0.00% 6.05 6.05 6.05 0.00
Dec 19 2024 6.05 0.00 0.00% 6.05 6.05 6.05 0.00
Dec 18 2024 6.05 -0.45 -6.92% 6.05 6.05 6.05 100
Dec 17 2024 6.50 -0.15 -2.26% 6.50 6.50 6.50 174
Dec 16 2024 6.65 0.30 4.72% 6.65 6.65 6.65 72
Dec 13 2024 6.35 0.20 3.25% 6.35 6.35 6.35 9,760
Dec 12 2024 6.15 -0.40 -6.11% 6.15 6.15 6.15 1,630
Dec 11 2024 6.55 0.00 0.00% 6.55 6.55 6.55 0.00
Dec 10 2024 6.55 0.30 4.80% 6.40 6.80 6.40 4,585
Dec 09 2024 6.25 0.30 5.04% 6.25 6.25 6.25 50
Dec 06 2024 5.95 -0.40 -6.30% 6.15 6.15 5.95 1,750
Dec 05 2024 6.35 0.35 5.83% 6.40 6.40 6.35 1,190
Dec 04 2024 6.00 0.00 0.00% 6.00 6.00 6.00 0.00
Dec 03 2024 6.00 0.15 2.56% 6.15 6.15 6.00 4,602
Dec 02 2024 5.85 0.00 0.00% 5.85 5.85 5.85 0.00
Nov 29 2024 5.85 0.15 2.63% 5.95 5.95 5.85 2,265
Nov 28 2024 5.70 0.00 0.00% 5.70 5.70 5.70 0.00
Nov 27 2024 5.70 0.10 1.79% 5.70 5.70 5.70 1,177
Nov 26 2024 5.60 0.00 0.00% 5.60 5.60 5.60 0.00
Nov 25 2024 5.60 0.40 7.69% 5.60 5.60 5.60 300
Nov 22 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Nov 21 2024 5.20 -0.35 -6.31% 5.35 5.35 5.20 663