Skip to main content
Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
0.860
-0.047 (-5.14%)
At close: Feb 21, 2025, 4:00 PM
0.910
+0.049 (5.75%)
After-hours: Feb 21, 2025, 7:57 PM EST

Tempest Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.900.910.860.860.86-5.14%759,449
Feb 20, 20250.930.930.890.910.91-1.79%676,813
Feb 19, 20250.930.930.900.920.92-0.10%574,117
Feb 18, 20250.930.950.920.920.92-0.61%684,208
Feb 14, 20250.940.940.910.930.93-0.23%763,000
Feb 13, 20250.900.950.900.930.933.75%1,234,058
Feb 12, 20250.890.910.860.900.900.16%660,616
Feb 11, 20250.880.920.850.900.902.02%1,128,751
Feb 10, 20250.930.960.870.880.880.33%3,111,908
Feb 7, 20250.890.920.870.880.88-3.60%859,020
Feb 6, 20250.930.950.900.910.91-2.82%928,789
Feb 5, 20250.910.940.910.940.940.69%585,422
Feb 4, 20250.920.950.900.930.931.10%578,133
Feb 3, 20250.890.920.860.920.920.44%534,098
Jan 31, 20250.940.970.910.920.92-3.17%844,060
Jan 30, 20250.910.960.890.950.955.35%687,767
Jan 29, 20250.890.920.890.900.90-0.86%365,663
Jan 28, 20250.940.940.890.900.90-3.74%520,435
Jan 27, 20250.930.980.900.940.94-1.06%717,483
Jan 24, 20250.931.010.920.950.952.86%1,338,691
Jan 23, 20250.880.940.840.920.924.62%974,395
Jan 22, 20250.900.900.850.880.88-0.42%755,867
Jan 21, 20250.920.950.880.890.89-4.22%627,971
Jan 17, 20250.880.950.880.930.933.41%485,694
Jan 16, 20250.890.910.880.900.900.26%517,627
Jan 15, 20250.920.920.860.890.89-2.83%1,029,553
Jan 14, 20250.940.940.900.920.92-0.39%833,144
Jan 13, 20250.950.950.850.920.92-2.83%808,921
Jan 10, 20250.980.980.900.950.95-3.67%1,047,776
Jan 8, 20250.921.020.850.990.994.27%3,454,965
Jan 7, 20250.971.020.930.950.95-0.42%1,383,686
Jan 6, 20251.011.050.930.950.95-0.28%4,659,647
Jan 3, 20250.870.990.860.950.9510.89%2,559,247
Jan 2, 20250.840.890.790.860.862.86%1,565,625
Dec 31, 20240.870.870.810.830.83-0.43%1,298,514
Dec 30, 20240.820.870.790.840.84-0.34%1,391,102
Dec 27, 20240.880.880.810.840.84-4.78%1,579,303
Dec 26, 20240.850.920.850.880.883.08%1,819,153
Dec 24, 20240.850.890.820.860.861.20%1,418,022
Dec 23, 20240.730.860.720.850.8518.97%3,929,607
Dec 20, 20240.720.750.700.710.71-1.17%1,550,065
Dec 19, 20240.720.750.700.720.723.06%1,711,757
Dec 18, 20240.790.830.700.700.70-11.57%2,978,754
Dec 17, 20240.820.830.780.790.79-1.25%1,462,738
Dec 16, 20240.810.860.790.800.80-2,080,961
Dec 13, 20240.830.850.790.800.80-4.15%1,933,376
Dec 12, 20240.840.850.820.830.83-1.29%1,279,953
Dec 11, 20240.880.890.830.850.85-4.56%1,498,908
Dec 10, 20240.920.920.860.890.89-3.15%1,115,760
Dec 9, 20240.930.960.890.910.910.41%1,291,762
Dec 6, 20240.890.930.860.910.913.87%1,340,926
Dec 5, 20240.870.910.860.880.880.35%969,164
Dec 4, 20240.890.900.840.870.870.01%1,321,418
Dec 3, 20240.980.990.870.870.87-8.14%1,880,155
Dec 2, 20240.951.040.940.950.950.14%1,999,996
Nov 29, 20240.960.970.910.950.95-1.03%753,460
Nov 27, 20240.940.980.930.960.962.07%885,374
Nov 26, 20240.930.980.910.940.942.76%1,189,773
Nov 25, 20240.910.980.910.920.921.06%1,139,475
Nov 22, 20240.890.930.870.910.911.33%745,251
Nov 21, 20240.890.920.870.890.89-0.53%696,344
Nov 20, 20240.900.910.840.900.903.85%1,038,849
Nov 19, 20240.850.920.810.870.872.03%2,326,834
Nov 18, 20240.870.880.800.850.85-4.72%2,969,038
Nov 15, 20240.960.970.830.890.89-8.27%3,423,063
Nov 14, 20240.971.030.970.970.970.36%1,532,561
Nov 13, 20240.941.040.940.970.97-10.50%3,413,688
Nov 12, 20241.101.161.051.081.08-1.82%3,421,538
Nov 11, 20241.111.121.041.101.100.92%2,488,107
Nov 8, 20241.061.111.011.091.092.83%2,434,621
Nov 7, 20241.051.101.041.061.061.92%2,118,298
Nov 6, 20241.001.040.951.041.044.00%1,887,529
Nov 5, 20240.971.020.941.001.006.26%2,570,888
Nov 4, 20240.900.960.860.940.943.49%2,366,209
Nov 1, 20240.910.960.890.910.91-0.62%2,058,528
Oct 31, 20240.950.980.900.920.92-4.44%2,138,740
Oct 30, 20240.951.050.880.960.96-12.95%7,710,069
Oct 29, 20241.161.211.101.101.10-7,493,625
Oct 28, 20241.091.151.061.101.100.92%3,666,939
Oct 25, 20241.061.131.051.091.092.83%3,577,000
Oct 24, 20241.081.091.031.061.06-1.85%2,571,862
Oct 23, 20241.031.141.031.081.082.86%3,504,452
Oct 22, 20241.031.071.031.051.05-2,987,910
Oct 21, 20241.111.111.041.051.05-4.55%4,128,787
Oct 18, 20241.131.161.091.101.10-4.35%4,436,101
Oct 17, 20241.121.201.021.151.153.60%10,457,169
Oct 16, 20241.431.591.091.111.11-5.13%35,944,299
Oct 15, 20241.031.191.031.171.179.35%11,945,989
Oct 14, 20241.031.100.921.071.074.39%3,591,440
Oct 11, 20241.071.100.981.031.03-6.82%5,076,587
Oct 10, 20241.571.591.021.101.10-18.52%52,010,602
Oct 9, 20241.391.391.311.351.35-2.88%296,193
Oct 8, 20241.421.441.381.391.39-1.42%235,965
Oct 7, 20241.391.441.381.411.41-0.70%343,411
Oct 4, 20241.401.471.371.421.424.41%357,264
Oct 3, 20241.311.461.311.361.361.49%513,258
Oct 2, 20241.301.351.261.341.340.75%551,949
Oct 1, 20241.421.421.321.331.33-5.00%254,193
Sep 30, 20241.361.451.361.401.402.19%218,378
Sep 27, 20241.321.381.301.371.375.38%229,791