Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
6.70
+0.75 (12.61%)
At close: Jun 2, 2025, 4:00 PM
6.74
+0.04 (0.60%)
After-hours: Jun 2, 2025, 5:58 PM EDT
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 6.03 | 7.06 | 6.01 | 6.70 | 6.70 | 12.61% | 81,820 |
| May 30, 2025 | 6.01 | 6.08 | 5.92 | 5.95 | 5.95 | -2.94% | 31,195 |
| May 29, 2025 | 6.30 | 6.41 | 6.11 | 6.13 | 6.13 | -2.70% | 40,885 |
| May 28, 2025 | 6.31 | 6.44 | 6.24 | 6.30 | 6.30 | 1.94% | 21,145 |
| May 27, 2025 | 6.26 | 6.35 | 6.14 | 6.18 | 6.18 | -0.80% | 32,006 |
| May 23, 2025 | 6.14 | 6.38 | 6.11 | 6.23 | 6.23 | -0.95% | 19,846 |
| May 22, 2025 | 6.22 | 6.45 | 6.22 | 6.29 | 6.29 | -0.08% | 34,821 |
| May 21, 2025 | 6.70 | 6.80 | 6.23 | 6.30 | 6.30 | -6.04% | 36,496 |
| May 20, 2025 | 6.71 | 6.75 | 6.52 | 6.70 | 6.70 | 0.60% | 33,488 |
| May 19, 2025 | 6.65 | 6.77 | 6.65 | 6.66 | 6.66 | -2.77% | 29,452 |
| May 16, 2025 | 6.32 | 6.93 | 6.32 | 6.85 | 6.85 | 5.38% | 118,331 |
| May 15, 2025 | 6.59 | 6.60 | 6.11 | 6.50 | 6.50 | -0.76% | 42,878 |
| May 14, 2025 | 6.66 | 6.79 | 6.34 | 6.55 | 6.55 | -3.53% | 68,868 |
| May 13, 2025 | 6.80 | 6.98 | 6.50 | 6.79 | 6.79 | -1.16% | 33,614 |
| May 12, 2025 | 6.60 | 6.94 | 6.50 | 6.87 | 6.87 | 5.86% | 36,945 |
| 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 |