$52.84
−0.03−0.05%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on TERN
Terns Pharmaceuticals, Inc. Common Stock is down 0.05% to $52.84 on light volume — just 0.18× the 20-day average.
- Within 0.7% of the 52-week high of $53.19
- Volume is only 0.18× the 20-day average — quieter tape than recent sessions
Range: $51.40 – 52.84Change: +2.45%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $51.57 | 233.8K |
| Apr 21, 1:40 PM | $51.57 | 223.6K |
| Apr 21, 1:45 PM | $51.53 | 145.6K |
| Apr 21, 1:50 PM | $51.72 | 184.6K |
| Apr 21, 1:55 PM | $51.63 | 218.0K |
| Apr 21, 2:00 PM | $51.47 | 116.2K |
| Apr 21, 2:05 PM | $51.61 | 180.5K |
| Apr 21, 2:10 PM | $51.72 | 253.3K |
| Apr 21, 2:15 PM | $51.76 | 92.5K |
| Apr 21, 2:20 PM | $51.88 | 117.2K |
| Apr 21, 2:25 PM | $51.94 | 172.5K |
| Apr 21, 2:30 PM | $51.99 | 104.2K |
| Apr 21, 2:35 PM | $51.92 | 128.2K |
| Apr 21, 2:40 PM | $51.99 | 97.7K |
| Apr 21, 2:45 PM | $52.03 | 223.6K |
| Apr 21, 2:50 PM | $51.86 | 111.6K |
| Apr 21, 2:55 PM | $51.92 | 119.8K |
| Apr 21, 3:00 PM | $52.05 | 253.0K |
| Apr 21, 3:05 PM | $52.00 | 100.4K |
| Apr 21, 3:10 PM | $52.18 | 152.6K |
| Apr 21, 3:15 PM | $51.98 | 217.8K |
| Apr 21, 3:20 PM | $52.06 | 146.6K |
| Apr 21, 3:25 PM | $52.01 | 213.3K |
| Apr 21, 3:30 PM | $51.91 | 167.1K |
| Apr 21, 3:35 PM | $52.03 | 153.2K |
| Apr 21, 3:40 PM | $52.05 | 118.3K |
| Apr 21, 3:45 PM | $52.22 | 160.6K |
| Apr 21, 3:50 PM | $52.06 | 201.9K |
| Apr 21, 3:55 PM | $52.08 | 111.1K |
| Apr 21, 4:00 PM | $51.88 | 123.6K |
| Apr 21, 4:05 PM | $51.98 | 240.6K |
| Apr 21, 4:10 PM | $51.98 | 90.1K |
| Apr 21, 4:15 PM | $51.92 | 181.2K |
| Apr 21, 4:20 PM | $51.89 | 161.1K |
| Apr 21, 4:25 PM | $51.71 | 244.1K |
| Apr 21, 4:30 PM | $51.83 | 122.6K |
| Apr 21, 4:35 PM | $51.74 | 196.9K |
| Apr 21, 4:40 PM | $51.80 | 181.3K |
| Apr 21, 4:45 PM | $51.62 | 206.2K |
| Apr 21, 4:50 PM | $51.58 | 197.2K |
| Apr 21, 4:55 PM | $51.44 | 161.9K |
| Apr 21, 5:00 PM | $51.64 | 131.4K |
| Apr 21, 5:05 PM | $51.60 | 109.7K |
| Apr 21, 5:10 PM | $51.41 | 231.1K |
| Apr 21, 5:15 PM | $51.40 | 189.0K |
| Apr 21, 5:20 PM | $51.58 | 175.9K |
| Apr 21, 5:25 PM | $51.76 | 150.8K |
| Apr 21, 5:30 PM | $51.69 | 212.8K |
| Apr 21, 5:35 PM | $51.82 | 104.3K |
| Apr 21, 5:40 PM | $51.88 | 163.2K |
| Apr 21, 5:45 PM | $51.81 | 151.7K |
| Apr 21, 5:50 PM | $51.85 | 253.1K |
| Apr 21, 5:55 PM | $51.86 | 122.7K |
| Apr 21, 6:00 PM | $51.78 | 223.6K |
| Apr 21, 6:05 PM | $51.85 | 129.5K |
| Apr 21, 6:10 PM | $52.06 | 188.8K |
| Apr 21, 6:15 PM | $52.07 | 217.9K |
| Apr 21, 6:20 PM | $51.97 | 167.2K |
| Apr 21, 6:25 PM | $52.16 | 256.9K |
| Apr 21, 6:30 PM | $52.08 | 245.1K |
| Apr 21, 6:35 PM | $52.08 | 235.4K |
| Apr 21, 6:40 PM | $52.11 | 204.0K |
| Apr 21, 6:45 PM | $52.29 | 202.1K |
| Apr 21, 6:50 PM | $52.31 | 232.0K |
| Apr 21, 6:55 PM | $52.29 | 217.7K |
| Apr 21, 7:00 PM | $52.30 | 218.3K |
| Apr 21, 7:05 PM | $52.32 | 224.8K |
| Apr 21, 7:10 PM | $52.34 | 174.1K |
| Apr 21, 7:15 PM | $52.49 | 230.4K |
| Apr 21, 7:20 PM | $52.62 | 179.3K |
| Apr 21, 7:25 PM | $52.77 | 180.1K |
| Apr 21, 7:30 PM | $52.56 | 222.5K |
| Apr 21, 7:35 PM | $52.62 | 149.4K |
| Apr 21, 7:40 PM | $52.55 | 96.3K |
| Apr 21, 7:45 PM | $52.56 | 136.4K |
| Apr 21, 7:50 PM | $52.68 | 118.0K |
| Apr 21, 7:55 PM | $52.66 | 188.4K |
| Apr 21, 8:00 PM | $52.84 | 156.9K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $52.87
- Open
- $52.83
- Day's Range
- $52.78 – 52.85
- 52-Week Range
- $2.37 – 53.19
- Volume
- 2.3M
- Avg Volume (20d)
- 12.7M
- Market Cap
- $5.00B
- Exchange
- NASDAQ
Signals firing on TERN
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.18× avg · 2.3M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning TERN. We publish when a signal fires — check back.