Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
0.712
-0.008 (-1.17%)
At close: Dec 20, 2024, 4:00 PM
0.730
+0.018 (2.59%)
After-hours: Dec 20, 2024, 7:58 PM EST
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.72 | 0.75 | 0.70 | 0.71 | 0.71 | -1.17% | 1,459,622 |
| Dec 19, 2024 | 0.72 | 0.75 | 0.70 | 0.72 | 0.72 | 3.06% | 1,711,800 |
| Dec 18, 2024 | 0.79 | 0.83 | 0.70 | 0.70 | 0.70 | -11.57% | 2,978,800 |
| Dec 17, 2024 | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -1.25% | 1,462,738 |
| Dec 16, 2024 | 0.81 | 0.86 | 0.79 | 0.80 | 0.80 | - | 2,081,000 |
| Dec 13, 2024 | 0.83 | 0.85 | 0.79 | 0.80 | 0.80 | -4.15% | 1,933,400 |
| Dec 12, 2024 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.29% | 1,280,000 |
| Dec 11, 2024 | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -4.56% | 1,498,908 |
| Dec 10, 2024 | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -3.15% | 1,115,800 |
| Dec 9, 2024 | 0.93 | 0.96 | 0.89 | 0.91 | 0.91 | 0.41% | 1,291,800 |
| Dec 6, 2024 | 0.89 | 0.93 | 0.86 | 0.91 | 0.91 | 3.87% | 1,340,926 |
| Dec 5, 2024 | 0.87 | 0.91 | 0.86 | 0.88 | 0.88 | 0.35% | 969,200 |
| Dec 4, 2024 | 0.89 | 0.90 | 0.84 | 0.87 | 0.87 | 0.01% | 1,321,418 |
| Dec 3, 2024 | 0.98 | 0.99 | 0.87 | 0.87 | 0.87 | -8.14% | 1,880,200 |
| Dec 2, 2024 | 0.95 | 1.04 | 0.94 | 0.95 | 0.95 | 0.14% | 2,000,000 |
| Nov 29, 2024 | 0.96 | 0.97 | 0.91 | 0.95 | 0.95 | -1.03% | 753,500 |
| Nov 27, 2024 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 2.07% | 885,400 |
| Nov 26, 2024 | 0.93 | 0.98 | 0.91 | 0.94 | 0.94 | 2.76% | 1,189,800 |
| Nov 25, 2024 | 0.91 | 0.98 | 0.91 | 0.92 | 0.92 | 1.06% | 1,139,500 |
| Nov 22, 2024 | 0.89 | 0.93 | 0.87 | 0.91 | 0.91 | 1.33% | 745,300 |
| Nov 21, 2024 | 0.89 | 0.92 | 0.87 | 0.89 | 0.89 | -0.53% | 696,344 |
| Nov 20, 2024 | 0.90 | 0.91 | 0.84 | 0.90 | 0.90 | 3.85% | 1,038,849 |
| Nov 19, 2024 | 0.85 | 0.92 | 0.81 | 0.87 | 0.87 | 2.03% | 2,326,834 |
| Nov 18, 2024 | 0.87 | 0.88 | 0.80 | 0.85 | 0.85 | -4.72% | 2,969,038 |
| Nov 15, 2024 | 0.96 | 0.97 | 0.83 | 0.89 | 0.89 | -8.27% | 3,423,100 |
| Nov 14, 2024 | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | 0.36% | 1,532,600 |
| Nov 13, 2024 | 0.94 | 1.04 | 0.94 | 0.97 | 0.97 | -10.50% | 3,413,700 |
| Nov 12, 2024 | 1.10 | 1.16 | 1.05 | 1.08 | 1.08 | -1.82% | 3,421,538 |
| Nov 11, 2024 | 1.11 | 1.12 | 1.04 | 1.10 | 1.10 | 0.92% | 2,488,107 |
| Nov 8, 2024 | 1.06 | 1.11 | 1.01 | 1.09 | 1.09 | 2.83% | 2,434,621 |
| Nov 7, 2024 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | 1.92% | 2,118,300 |
| Nov 6, 2024 | 1.00 | 1.04 | 0.95 | 1.04 | 1.04 | 4.00% | 1,887,529 |
| Nov 5, 2024 | 0.97 | 1.02 | 0.94 | 1.00 | 1.00 | 6.26% | 2,570,900 |
| Nov 4, 2024 | 0.90 | 0.96 | 0.86 | 0.94 | 0.94 | 3.49% | 2,366,209 |
| Nov 1, 2024 | 0.91 | 0.96 | 0.89 | 0.91 | 0.91 | -0.62% | 2,058,528 |
| Oct 31, 2024 | 0.95 | 0.98 | 0.90 | 0.92 | 0.92 | -4.44% | 2,138,740 |
| Oct 30, 2024 | 0.95 | 1.05 | 0.88 | 0.96 | 0.96 | -12.95% | 7,710,100 |
| Oct 29, 2024 | 1.16 | 1.21 | 1.10 | 1.10 | 1.10 | - | 7,493,625 |
| Oct 28, 2024 | 1.09 | 1.15 | 1.06 | 1.10 | 1.10 | 0.92% | 3,666,939 |
| Oct 25, 2024 | 1.06 | 1.13 | 1.05 | 1.09 | 1.09 | 2.83% | 3,577,000 |
| Oct 24, 2024 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -1.85% | 2,571,900 |
| Oct 23, 2024 | 1.03 | 1.14 | 1.03 | 1.08 | 1.08 | 2.86% | 3,504,500 |
| Oct 22, 2024 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | - | 2,987,910 |
| Oct 21, 2024 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 4,128,800 |
| Oct 18, 2024 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -4.35% | 4,436,101 |
| Oct 17, 2024 | 1.12 | 1.20 | 1.02 | 1.15 | 1.15 | 3.60% | 10,457,200 |
| Oct 16, 2024 | 1.43 | 1.59 | 1.09 | 1.11 | 1.11 | -5.13% | 35,944,300 |
| Oct 15, 2024 | 1.03 | 1.19 | 1.03 | 1.17 | 1.17 | 9.35% | 11,946,000 |
| Oct 14, 2024 | 1.03 | 1.10 | 0.92 | 1.07 | 1.07 | 4.90% | 3,591,440 |
| Oct 11, 2024 | 1.07 | 1.10 | 0.98 | 1.02 | 1.02 | -7.27% | 5,076,600 |
| Oct 10, 2024 | 1.57 | 1.59 | 1.02 | 1.10 | 1.10 | -18.52% | 52,010,602 |
| Oct 9, 2024 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -2.88% | 296,193 |
| Oct 8, 2024 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 236,000 |
| Oct 7, 2024 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 343,411 |
| Oct 4, 2024 | 1.40 | 1.47 | 1.37 | 1.42 | 1.42 | 4.41% | 357,264 |
| Oct 3, 2024 | 1.31 | 1.46 | 1.31 | 1.36 | 1.36 | 1.49% | 513,300 |
| Oct 2, 2024 | 1.30 | 1.35 | 1.26 | 1.34 | 1.34 | 0.75% | 551,949 |
| Oct 1, 2024 | 1.42 | 1.42 | 1.32 | 1.33 | 1.33 | -5.00% | 254,200 |
| Sep 30, 2024 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 2.19% | 218,378 |
| Sep 27, 2024 | 1.32 | 1.38 | 1.30 | 1.37 | 1.37 | 5.38% | 229,800 |
| Sep 26, 2024 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 244,767 |
| Sep 25, 2024 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 216,500 |
| Sep 24, 2024 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -3.08% | 292,872 |
| Sep 23, 2024 | 1.35 | 1.39 | 1.27 | 1.30 | 1.30 | -3.70% | 559,900 |
| Sep 20, 2024 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -4.26% | 415,300 |
| Sep 19, 2024 | 1.46 | 1.51 | 1.41 | 1.41 | 1.41 | - | 417,338 |
| Sep 18, 2024 | 1.48 | 1.49 | 1.37 | 1.41 | 1.41 | -6.62% | 498,742 |
| Sep 17, 2024 | 1.38 | 1.54 | 1.36 | 1.51 | 1.51 | 11.03% | 820,700 |
| Sep 16, 2024 | 1.43 | 1.45 | 1.35 | 1.36 | 1.36 | -6.21% | 274,627 |
| Sep 13, 2024 | 1.33 | 1.46 | 1.33 | 1.45 | 1.45 | 9.02% | 365,800 |
| Sep 12, 2024 | 1.38 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 239,723 |
| Sep 11, 2024 | 1.35 | 1.41 | 1.33 | 1.38 | 1.38 | 4.55% | 365,484 |
| Sep 10, 2024 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 3.13% | 280,735 |
| Sep 9, 2024 | 1.29 | 1.30 | 1.23 | 1.28 | 1.28 | 3.23% | 265,533 |
| Sep 6, 2024 | 1.26 | 1.31 | 1.23 | 1.24 | 1.24 | -0.80% | 370,700 |
| Sep 5, 2024 | 1.22 | 1.27 | 1.17 | 1.25 | 1.25 | 5.04% | 400,000 |
| Sep 4, 2024 | 1.20 | 1.22 | 1.12 | 1.19 | 1.19 | 0.85% | 238,616 |
| Sep 3, 2024 | 1.25 | 1.29 | 1.16 | 1.18 | 1.18 | -8.53% | 502,600 |
| Aug 30, 2024 | 1.36 | 1.37 | 1.27 | 1.29 | 1.29 | -4.44% | 423,900 |
| Aug 29, 2024 | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | 0.75% | 501,621 |
| Aug 28, 2024 | 1.35 | 1.44 | 1.33 | 1.34 | 1.34 | - | 744,600 |
| Aug 27, 2024 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -5.63% | 656,000 |
| Aug 26, 2024 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | - | 383,733 |
| Aug 23, 2024 | 1.49 | 1.52 | 1.40 | 1.42 | 1.42 | -2.74% | 962,600 |
| Aug 22, 2024 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 551,316 |
| Aug 21, 2024 | 1.40 | 1.52 | 1.40 | 1.48 | 1.48 | 1.37% | 696,000 |
| Aug 20, 2024 | 1.47 | 1.48 | 1.38 | 1.46 | 1.46 | 0.69% | 1,180,000 |
| Aug 19, 2024 | 1.34 | 1.52 | 1.33 | 1.45 | 1.45 | 0.69% | 1,897,124 |
| Aug 16, 2024 | 1.57 | 1.57 | 1.38 | 1.44 | 1.44 | -7.10% | 4,601,100 |
| Aug 15, 2024 | 1.23 | 2.18 | 1.23 | 1.55 | 1.55 | 30.25% | 102,039,845 |
| Aug 14, 2024 | 1.09 | 1.29 | 1.09 | 1.19 | 1.19 | 8.18% | 1,649,001 |
| Aug 13, 2024 | 1.00 | 1.38 | 1.00 | 1.10 | 1.10 | 14.94% | 8,246,300 |
| Aug 12, 2024 | 1.16 | 1.22 | 0.92 | 0.96 | 0.96 | -16.78% | 2,379,700 |
| Aug 9, 2024 | 1.38 | 1.39 | 1.12 | 1.15 | 1.15 | -14.18% | 1,162,700 |
| Aug 8, 2024 | 1.40 | 1.41 | 1.33 | 1.34 | 1.34 | -4.29% | 1,071,900 |
| Aug 7, 2024 | 1.57 | 1.57 | 1.38 | 1.40 | 1.40 | -8.50% | 475,338 |
| Aug 6, 2024 | 1.40 | 1.57 | 1.40 | 1.53 | 1.53 | 10.07% | 298,700 |
| Aug 5, 2024 | 1.46 | 1.47 | 1.37 | 1.39 | 1.39 | -12.03% | 554,100 |
| Aug 2, 2024 | 1.69 | 1.70 | 1.54 | 1.58 | 1.58 | -7.60% | 707,409 |
| Aug 1, 2024 | 1.79 | 1.79 | 1.69 | 1.71 | 1.71 | -3.93% | 241,438 |