Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
10.89
+0.38 (3.66%)
Sep 11, 2025, 10:53 AM - Market open
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.00 | 11.14 | 10.40 | 10.51 | 10.51 | -4.50% | 73,914 |
| Sep 9, 2025 | 10.92 | 11.14 | 10.82 | 11.00 | 11.00 | 1.38% | 51,914 |
| Sep 8, 2025 | 11.00 | 11.18 | 10.66 | 10.85 | 10.85 | -1.27% | 69,622 |
| Sep 5, 2025 | 10.12 | 11.17 | 10.12 | 10.99 | 10.99 | 9.57% | 89,480 |
| Sep 4, 2025 | 10.33 | 10.35 | 9.90 | 10.03 | 10.03 | -4.48% | 24,658 |
| Sep 3, 2025 | 10.35 | 10.50 | 10.19 | 10.50 | 10.50 | 3.24% | 38,090 |
| Sep 2, 2025 | 9.70 | 10.30 | 9.50 | 10.17 | 10.17 | 2.52% | 53,309 |
| Aug 29, 2025 | 10.03 | 10.42 | 9.73 | 9.92 | 9.92 | 0.71% | 25,690 |
| Aug 28, 2025 | 10.69 | 10.78 | 9.83 | 9.85 | 9.85 | -8.46% | 127,697 |
| Aug 27, 2025 | 11.04 | 11.38 | 10.71 | 10.76 | 10.76 | -1.91% | 61,690 |
| Aug 26, 2025 | 10.57 | 11.11 | 10.30 | 10.97 | 10.97 | 3.78% | 68,843 |
| Aug 25, 2025 | 10.30 | 11.11 | 10.22 | 10.57 | 10.57 | 5.44% | 131,495 |
| Aug 22, 2025 | 9.35 | 10.10 | 9.35 | 10.03 | 10.03 | 7.22% | 44,025 |
| Aug 21, 2025 | 9.26 | 9.64 | 9.25 | 9.35 | 9.35 | -0.74% | 25,889 |
| Aug 20, 2025 | 9.38 | 9.65 | 9.05 | 9.42 | 9.42 | 1.84% | 34,686 |
| Aug 19, 2025 | 9.96 | 9.96 | 9.11 | 9.25 | 9.25 | -8.96% | 84,327 |
| Aug 18, 2025 | 10.55 | 10.76 | 9.96 | 10.16 | 10.16 | -3.51% | 96,557 |
| Aug 15, 2025 | 9.50 | 10.90 | 9.30 | 10.53 | 10.53 | 11.08% | 224,552 |
| Aug 14, 2025 | 9.36 | 9.59 | 8.99 | 9.48 | 9.48 | 1.50% | 69,516 |
| Aug 13, 2025 | 8.75 | 9.69 | 8.66 | 9.34 | 9.34 | 6.02% | 205,893 |
| Aug 12, 2025 | 7.71 | 8.88 | 7.69 | 8.81 | 8.81 | 9.99% | 155,783 |
| Aug 11, 2025 | 7.71 | 8.15 | 7.65 | 8.01 | 8.01 | 8.83% | 128,212 |
| Aug 8, 2025 | 6.96 | 7.41 | 6.96 | 7.36 | 7.36 | 4.69% | 44,925 |
| Aug 7, 2025 | 7.08 | 7.20 | 6.96 | 7.03 | 7.03 | -0.57% | 61,787 |
| Aug 6, 2025 | 7.31 | 7.32 | 7.07 | 7.07 | 7.07 | -4.33% | 39,846 |
| Aug 5, 2025 | 7.40 | 7.46 | 7.22 | 7.39 | 7.39 | -0.94% | 34,794 |
| Aug 4, 2025 | 7.33 | 7.54 | 7.26 | 7.46 | 7.46 | -0.40% | 35,533 |
| Aug 1, 2025 | 7.15 | 7.49 | 7.05 | 7.49 | 7.49 | 3.60% | 29,181 |
| Jul 31, 2025 | 7.53 | 7.74 | 7.14 | 7.23 | 7.23 | -4.11% | 51,264 |
| Jul 30, 2025 | 7.28 | 7.97 | 7.28 | 7.54 | 7.54 | 3.86% | 71,446 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.13 | 7.26 | 7.26 | -10.15% | 154,176 |
| Jul 28, 2025 | 8.26 | 8.75 | 7.75 | 8.08 | 8.08 | 4.12% | 283,867 |
| Jul 25, 2025 | 6.50 | 7.76 | 6.47 | 7.76 | 7.76 | 20.59% | 342,546 |
| Jul 24, 2025 | 6.18 | 6.47 | 6.11 | 6.44 | 6.44 | 2.96% | 62,348 |
| Jul 23, 2025 | 6.34 | 6.49 | 6.22 | 6.25 | 6.25 | -0.95% | 66,912 |
| Jul 22, 2025 | 6.33 | 6.39 | 6.20 | 6.31 | 6.31 | -0.47% | 80,764 |
| Jul 21, 2025 | 6.40 | 6.56 | 6.34 | 6.34 | 6.34 | 0.71% | 46,866 |
| Jul 18, 2025 | 6.63 | 6.69 | 6.25 | 6.30 | 6.30 | -5.48% | 109,680 |
| Jul 17, 2025 | 6.63 | 6.80 | 6.63 | 6.66 | 6.66 | -0.15% | 39,938 |
| Jul 16, 2025 | 6.69 | 6.74 | 6.57 | 6.67 | 6.67 | -0.30% | 85,183 |
| Jul 15, 2025 | 7.00 | 7.05 | 6.65 | 6.69 | 6.69 | -3.04% | 74,282 |
| Jul 14, 2025 | 7.01 | 7.01 | 6.88 | 6.90 | 6.90 | -0.72% | 42,293 |
| Jul 11, 2025 | 7.25 | 7.36 | 6.95 | 6.95 | 6.95 | -5.57% | 76,716 |
| Jul 10, 2025 | 7.40 | 7.53 | 7.35 | 7.36 | 7.36 | -2.13% | 49,243 |
| Jul 9, 2025 | 7.50 | 7.64 | 7.35 | 7.52 | 7.52 | 1.08% | 70,919 |
| Jul 8, 2025 | 7.13 | 7.50 | 7.13 | 7.44 | 7.44 | 5.08% | 87,923 |
| Jul 7, 2025 | 7.15 | 7.20 | 7.06 | 7.08 | 7.08 | -0.70% | 31,907 |
| Jul 3, 2025 | 7.13 | 7.18 | 7.07 | 7.13 | 7.13 | - | 48,646 |
| Jul 2, 2025 | 6.76 | 7.14 | 6.76 | 7.13 | 7.13 | 3.33% | 77,478 |
| Jul 1, 2025 | 6.78 | 7.08 | 6.73 | 6.90 | 6.90 | 1.47% | 71,533 |