Tempest Therapeutics, Inc. (TPST)

NASDAQ: TPST · Real-Time Price · USD

0.7721

-0.0679 (-8.08%)

At close: Mar 28, 2025, 4:00 PM

0.7758

+0.0037 (0.48%)

After-hours: Mar 28, 2025, 5:39 PM EDT

Tempest Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.79	0.83	0.77	0.79	-	-5.90%	329,641
Mar 27, 2025	0.80	0.84	0.79	0.84	0.84	4.84%	400,551
Mar 26, 2025	0.83	0.83	0.79	0.80	0.80	-2.68%	272,606
Mar 25, 2025	0.82	0.84	0.81	0.82	0.82	-0.21%	439,242
Mar 24, 2025	0.82	0.83	0.81	0.83	0.83	0.39%	396,838
Mar 21, 2025	0.80	0.83	0.79	0.82	0.82	1.44%	250,300
Mar 20, 2025	0.81	0.83	0.80	0.81	0.81	-1.47%	201,749
Mar 19, 2025	0.84	0.85	0.80	0.82	0.82	-3.11%	486,034
Mar 18, 2025	0.88	0.88	0.82	0.85	0.85	-0.75%	491,874
Mar 17, 2025	0.87	0.87	0.83	0.86	0.86	1.83%	352,470
Mar 14, 2025	0.84	0.85	0.82	0.84	0.84	0.67%	483,231
Mar 13, 2025	0.83	0.89	0.82	0.83	0.83	2.61%	1,198,368
Mar 12, 2025	0.82	0.83	0.81	0.81	0.81	0.77%	247,772
Mar 11, 2025	0.79	0.82	0.77	0.81	0.81	2.36%	401,602
Mar 10, 2025	0.82	0.83	0.77	0.79	0.79	-5.72%	399,974
Mar 7, 2025	0.82	0.85	0.81	0.84	0.84	0.43%	485,941
Mar 6, 2025	0.79	0.85	0.79	0.83	0.83	2.10%	506,137
Mar 5, 2025	0.78	0.82	0.78	0.82	0.82	4.30%	370,425
Mar 4, 2025	0.76	0.81	0.74	0.78	0.78	-0.14%	583,518
Mar 3, 2025	0.82	0.82	0.78	0.78	0.78	-3.31%	423,803
Feb 28, 2025	0.79	0.82	0.77	0.81	0.81	2.35%	448,845
Feb 27, 2025	0.83	0.84	0.78	0.79	0.79	-4.40%	445,333
Feb 26, 2025	0.81	0.84	0.81	0.83	0.83	2.54%	388,430
Feb 25, 2025	0.86	0.88	0.80	0.81	0.81	-7.36%	1,177,285
Feb 24, 2025	0.88	0.89	0.85	0.87	0.87	1.21%	622,125
Feb 21, 2025	0.90	0.91	0.86	0.86	0.86	-5.14%	759,449
Feb 20, 2025	0.93	0.93	0.89	0.91	0.91	-1.79%	676,813
Feb 19, 2025	0.93	0.93	0.90	0.92	0.92	-0.10%	574,117
Feb 18, 2025	0.93	0.95	0.92	0.92	0.92	-0.61%	684,208
Feb 14, 2025	0.94	0.94	0.91	0.93	0.93	-0.23%	763,000
Feb 13, 2025	0.90	0.95	0.90	0.93	0.93	3.75%	1,234,058
Feb 12, 2025	0.89	0.91	0.86	0.90	0.90	0.16%	660,616
Feb 11, 2025	0.88	0.92	0.85	0.90	0.90	2.02%	1,128,751
Feb 10, 2025	0.93	0.96	0.87	0.88	0.88	0.33%	3,111,908
Feb 7, 2025	0.89	0.92	0.87	0.88	0.88	-3.60%	859,020
Feb 6, 2025	0.93	0.95	0.90	0.91	0.91	-2.82%	928,789
Feb 5, 2025	0.91	0.94	0.91	0.94	0.94	0.69%	585,422
Feb 4, 2025	0.92	0.95	0.90	0.93	0.93	1.10%	578,133
Feb 3, 2025	0.89	0.92	0.86	0.92	0.92	0.44%	534,098
Jan 31, 2025	0.94	0.97	0.91	0.92	0.92	-3.17%	844,060
Jan 30, 2025	0.91	0.96	0.89	0.95	0.95	5.35%	687,767
Jan 29, 2025	0.89	0.92	0.89	0.90	0.90	-0.86%	365,663
Jan 28, 2025	0.94	0.94	0.89	0.90	0.90	-3.74%	520,435
Jan 27, 2025	0.93	0.98	0.90	0.94	0.94	-1.06%	717,483
Jan 24, 2025	0.93	1.01	0.92	0.95	0.95	2.86%	1,338,691
Jan 23, 2025	0.88	0.94	0.84	0.92	0.92	4.62%	974,395
Jan 22, 2025	0.90	0.90	0.85	0.88	0.88	-0.42%	755,867
Jan 21, 2025	0.92	0.95	0.88	0.89	0.89	-4.22%	627,971
Jan 17, 2025	0.88	0.95	0.88	0.93	0.93	3.41%	485,694
Jan 16, 2025	0.89	0.91	0.88	0.90	0.90	0.26%	517,627