Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
6.49
-0.36 (-5.26%)
At close: May 9, 2025, 4:00 PM
7.00
+0.51 (7.86%)
After-hours: May 9, 2025, 7:38 PM EDT
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.78 | 6.95 | 6.45 | 6.49 | 6.49 | -5.26% | 28,909 |
| May 8, 2025 | 6.49 | 6.85 | 6.25 | 6.85 | 6.85 | 6.70% | 49,780 |
| May 7, 2025 | 6.80 | 6.80 | 6.39 | 6.42 | 6.42 | -3.75% | 40,042 |
| May 6, 2025 | 6.85 | 7.01 | 6.55 | 6.67 | 6.67 | -2.63% | 32,828 |
| May 5, 2025 | 6.95 | 7.05 | 6.85 | 6.85 | 6.85 | -2.00% | 15,161 |
| May 2, 2025 | 6.96 | 7.23 | 6.63 | 6.99 | 6.99 | 2.04% | 57,595 |
| May 1, 2025 | 7.06 | 7.25 | 6.61 | 6.85 | 6.85 | -3.66% | 34,504 |
| Apr 30, 2025 | 7.30 | 7.32 | 6.82 | 7.11 | 7.11 | -3.13% | 65,543 |
| Apr 29, 2025 | 7.89 | 7.95 | 7.31 | 7.34 | 7.34 | -6.26% | 66,665 |
| Apr 28, 2025 | 7.95 | 8.16 | 7.68 | 7.83 | 7.83 | 0.90% | 53,421 |
| Apr 25, 2025 | 7.83 | 7.98 | 7.66 | 7.76 | 7.76 | -3.60% | 27,055 |
| Apr 24, 2025 | 7.99 | 8.23 | 7.65 | 8.05 | 8.05 | 2.03% | 38,009 |
| Apr 23, 2025 | 7.69 | 8.16 | 7.56 | 7.89 | 7.89 | 4.09% | 161,124 |
| Apr 22, 2025 | 7.14 | 7.80 | 7.14 | 7.58 | 7.58 | 6.61% | 67,432 |
| Apr 21, 2025 | 7.20 | 7.40 | 7.00 | 7.11 | 7.11 | -2.34% | 37,618 |
| Apr 17, 2025 | 7.24 | 7.67 | 7.12 | 7.28 | 7.28 | 0.41% | 25,658 |
| Apr 16, 2025 | 7.46 | 7.46 | 7.08 | 7.25 | 7.25 | -2.82% | 34,808 |
| Apr 15, 2025 | 6.93 | 7.70 | 6.93 | 7.46 | 7.46 | 7.18% | 51,365 |
| Apr 14, 2025 | 6.21 | 7.12 | 6.07 | 6.96 | 6.96 | 11.90% | 56,788 |
| Apr 11, 2025 | 5.90 | 6.34 | 5.67 | 6.22 | 6.22 | 6.14% | 113,318 |
| Apr 10, 2025 | 7.25 | 7.29 | 5.43 | 5.86 | 5.86 | -18.04% | 202,619 |
| Apr 9, 2025 | 6.38 | 7.72 | 5.99 | 7.15 | 7.15 | 9.86% | 170,552 |
| Apr 8, 2025 | 6.50 | 7.26 | 6.50 | 6.51 | 6.51 | -1.02% | 60,111 |
| Apr 7, 2025 | 5.92 | 7.02 | 5.35 | 6.58 | 6.58 | -17.64% | 307,072 |
| Apr 4, 2025 | 9.23 | 9.23 | 7.80 | 7.98 | 7.98 | -14.54% | 110,804 |
| Apr 3, 2025 | 9.23 | 9.49 | 9.10 | 9.34 | 9.34 | -5.45% | 39,550 |
| Apr 2, 2025 | 9.16 | 9.88 | 9.10 | 9.88 | 9.88 | 6.34% | 53,514 |
| Apr 1, 2025 | 9.54 | 9.75 | 9.16 | 9.29 | 9.29 | -3.17% | 55,958 |
| Mar 31, 2025 | 10.14 | 10.56 | 9.31 | 9.59 | 9.59 | -4.41% | 97,666 |
| Mar 28, 2025 | 10.27 | 10.75 | 10.01 | 10.04 | 10.04 | -8.09% | 40,431 |
| Mar 27, 2025 | 10.41 | 10.92 | 10.29 | 10.92 | 10.92 | 4.84% | 30,811 |
| Mar 26, 2025 | 10.76 | 10.76 | 10.31 | 10.42 | 10.42 | -2.68% | 20,969 |
| Mar 25, 2025 | 10.72 | 10.90 | 10.53 | 10.70 | 10.70 | -0.21% | 33,787 |
| Mar 24, 2025 | 10.67 | 10.78 | 10.53 | 10.73 | 10.73 | 0.39% | 30,525 |
| Mar 21, 2025 | 10.46 | 10.79 | 10.27 | 10.68 | 10.68 | 1.44% | 19,253 |
| Mar 20, 2025 | 10.53 | 10.80 | 10.41 | 10.53 | 10.53 | -1.48% | 15,519 |
| Mar 19, 2025 | 10.92 | 11.05 | 10.41 | 10.69 | 10.69 | -3.11% | 37,387 |
| Mar 18, 2025 | 11.38 | 11.38 | 10.71 | 11.03 | 11.03 | -0.75% | 37,836 |
| Mar 17, 2025 | 11.25 | 11.25 | 10.82 | 11.12 | 11.12 | 1.83% | 27,113 |
| Mar 14, 2025 | 10.96 | 11.04 | 10.66 | 10.92 | 10.92 | 0.67% | 37,171 |
| Mar 13, 2025 | 10.84 | 11.55 | 10.63 | 10.84 | 10.84 | 2.61% | 92,182 |
| Mar 12, 2025 | 10.66 | 10.78 | 10.49 | 10.57 | 10.57 | 0.76% | 19,059 |
| Mar 11, 2025 | 10.27 | 10.61 | 9.97 | 10.49 | 10.49 | 2.36% | 30,892 |
| Mar 10, 2025 | 10.66 | 10.74 | 10.04 | 10.24 | 10.24 | -5.72% | 30,767 |
| Mar 7, 2025 | 10.67 | 11.03 | 10.48 | 10.87 | 10.87 | 0.43% | 37,380 |
| Mar 6, 2025 | 10.28 | 11.05 | 10.27 | 10.82 | 10.82 | 2.10% | 38,933 |
| Mar 5, 2025 | 10.08 | 10.69 | 10.08 | 10.60 | 10.60 | 4.29% | 28,494 |
| Mar 4, 2025 | 9.88 | 10.52 | 9.65 | 10.16 | 10.16 | -0.14% | 44,885 |
| Mar 3, 2025 | 10.66 | 10.72 | 10.14 | 10.17 | 10.17 | -3.31% | 32,600 |
| Feb 28, 2025 | 10.27 | 10.66 | 10.01 | 10.52 | 10.52 | 2.35% | 34,526 |