Skip to main content
Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
0.898
+0.033 (3.85%)
Nov 20, 2024, 4:00 PM EST - Market closed

Tempest Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.271.341.271.301.301.56%244,767
Sep 25, 20241.271.321.251.281.281.59%216,472
Sep 24, 20241.331.331.261.261.26-3.08%292,872
Sep 23, 20241.351.391.271.301.30-3.70%559,864
Sep 20, 20241.441.441.351.351.35-4.26%415,256
Sep 19, 20241.461.511.411.411.41-417,338
Sep 18, 20241.481.491.371.411.41-6.62%498,742
Sep 17, 20241.381.541.361.511.5111.03%820,697
Sep 16, 20241.431.451.351.361.36-6.21%274,627
Sep 13, 20241.331.461.331.451.459.02%365,763
Sep 12, 20241.381.401.331.331.33-3.62%239,723
Sep 11, 20241.351.411.331.381.384.55%365,484
Sep 10, 20241.281.341.281.321.323.13%280,735
Sep 9, 20241.291.301.231.281.283.23%265,533
Sep 6, 20241.261.311.231.241.24-0.80%370,651
Sep 5, 20241.221.271.171.251.255.04%399,972
Sep 4, 20241.201.221.121.191.190.85%237,261
Sep 3, 20241.251.291.161.181.18-8.53%502,558
Aug 30, 20241.361.371.271.291.29-4.44%423,892
Aug 29, 20241.341.391.311.351.350.75%501,621
Aug 28, 20241.351.441.331.341.34-744,582
Aug 27, 20241.391.401.301.341.34-5.63%655,983
Aug 26, 20241.401.451.391.421.42-383,733
Aug 23, 20241.491.521.401.421.42-2.74%962,565
Aug 22, 20241.491.491.441.461.46-1.35%551,316
Aug 21, 20241.401.521.401.481.481.37%695,978
Aug 20, 20241.471.481.381.461.460.69%1,179,986
Aug 19, 20241.341.521.331.451.450.69%1,897,124
Aug 16, 20241.571.571.381.441.44-7.10%4,601,088
Aug 15, 20241.232.181.231.551.5530.25%102,039,845
Aug 14, 20241.091.291.091.191.198.18%1,649,001
Aug 13, 20241.001.381.001.101.1014.94%8,246,287
Aug 12, 20241.161.220.920.960.96-16.78%2,379,668
Aug 9, 20241.381.391.121.151.15-14.18%1,162,698
Aug 8, 20241.401.411.331.341.34-4.29%1,071,853
Aug 7, 20241.571.571.381.401.40-8.50%475,338
Aug 6, 20241.401.571.401.531.5310.07%298,656
Aug 5, 20241.461.471.371.391.39-12.03%554,084
Aug 2, 20241.691.701.541.581.58-7.60%707,409
Aug 1, 20241.791.791.691.711.71-3.93%241,438
Jul 31, 20241.731.811.701.781.782.01%318,106
Jul 30, 20241.881.881.741.751.75-5.68%451,823
Jul 29, 20241.681.871.661.851.858.82%828,241
Jul 26, 20241.721.731.651.701.70-1.16%421,655
Jul 25, 20241.751.761.691.721.72-1.71%431,778
Jul 24, 20241.831.841.731.751.75-5.91%460,883
Jul 23, 20241.851.861.771.861.86-1.06%711,306
Jul 22, 20241.932.001.801.881.88-2.59%563,750
Jul 19, 20241.951.981.901.931.93-1.03%325,087
Jul 18, 20242.112.121.911.951.95-7.14%575,938
Jul 17, 20242.212.262.052.102.10-5.41%578,477
Jul 16, 20242.222.262.192.222.22-224,177
Jul 15, 20242.192.312.192.222.22-0.45%423,229
Jul 12, 20242.202.242.162.232.232.76%525,263
Jul 11, 20242.192.242.142.172.170.93%547,833
Jul 10, 20242.112.212.102.152.15-749,662
Jul 9, 20242.162.162.082.152.152.38%487,233
Jul 8, 20242.092.132.052.102.103.96%531,542
Jul 5, 20242.172.172.012.022.02-4.27%664,709
Jul 3, 20242.122.162.102.112.11-0.47%390,611
Jul 2, 20242.132.192.082.122.12-0.93%544,439