Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
0.6324
+0.0082 (1.31%)
Oct 19, 2026, 10:52 AM EDT - Market open
Tempest Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | - | 1.01% | 22,212 |
| Oct 16, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | - | -1.40% | 65,080 |
| Oct 15, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -0.03% | 117,263 |
| Oct 14, 2026 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -6.77% | 178,886 |
| Oct 13, 2026 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -8.27% | 214,200 |
| Oct 12, 2026 | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -2.29% | 160,791 |
| Oct 9, 2026 | 0.78 | 0.81 | 0.76 | 0.76 | 0.76 | -1.29% | 179,399 |
| Oct 8, 2026 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -2.70% | 136,944 |
| Oct 7, 2026 | 0.79 | 0.82 | 0.75 | 0.79 | 0.79 | 0.50% | 305,076 |
| Oct 6, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -0.64% | 216,037 |
| Oct 5, 2026 | 0.80 | 0.83 | 0.78 | 0.79 | 0.79 | -2.29% | 155,165 |
| Oct 2, 2026 | 0.82 | 0.85 | 0.78 | 0.81 | 0.81 | 0.63% | 2,273,800 |
| Oct 1, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -3.38% | 153,413 |
| Sep 30, 2026 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | 2.96% | 266,103 |
| Sep 29, 2026 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | -2.56% | 154,626 |
| Sep 28, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | 0.31% | 259,048 |
| Sep 25, 2026 | 0.87 | 0.89 | 0.82 | 0.83 | 0.83 | -2.47% | 288,317 |
| Sep 24, 2026 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -7.81% | 447,177 |
| Sep 23, 2026 | 0.99 | 1.01 | 0.90 | 0.92 | 0.92 | -7.80% | 791,836 |
| Sep 22, 2026 | 0.78 | 1.09 | 0.77 | 1.00 | 1.00 | 29.23% | 3,611,074 |
| Sep 21, 2026 | 0.92 | 0.94 | 0.77 | 0.77 | 0.77 | -20.06% | 1,899,858 |
| Sep 18, 2026 | 0.84 | 1.09 | 0.84 | 0.97 | 0.97 | 8.16% | 4,799,040 |
| Sep 17, 2026 | 1.08 | 1.08 | 0.85 | 0.90 | 0.90 | -26.03% | 7,869,132 |
| Sep 16, 2026 | 1.07 | 1.48 | 0.97 | 1.21 | 1.21 | 60.18% | 104,597,928 |
| Sep 15, 2026 | 0.80 | 0.81 | 0.74 | 0.76 | 0.76 | -3.68% | 26,443,366 |
| Sep 14, 2026 | 0.80 | 0.82 | 0.75 | 0.78 | 0.78 | -3.38% | 143,423 |
| Sep 11, 2026 | 0.79 | 0.89 | 0.76 | 0.81 | 0.81 | 1.13% | 783,632 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.80 | 0.80 | 0.80 | -11.70% | 391,005 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -7.93% | 189,499 |
| Sep 8, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -4.16% | 199,940 |
| Sep 4, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 214,711 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 182,257 |
| Sep 2, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 127,696 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -3.67% | 177,334 |
| Aug 31, 2026 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | 2.83% | 60,833 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 64,070 |
| Aug 27, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | - | 70,500 |
| Aug 26, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 51,773 |
| Aug 25, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 75,811 |
| Aug 24, 2026 | 1.05 | 1.14 | 1.01 | 1.10 | 1.10 | 5.77% | 201,238 |
| Aug 21, 2026 | 1.02 | 1.08 | 1.00 | 1.04 | 1.04 | 1.96% | 133,855 |
| Aug 20, 2026 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 89,576 |
| Aug 19, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | - | 155,956 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.01 | 1.07 | 1.07 | -5.31% | 334,950 |
| Aug 17, 2026 | 1.09 | 1.17 | 1.05 | 1.13 | 1.13 | 11.33% | 818,478 |
| Aug 14, 2026 | 1.12 | 1.12 | 0.99 | 1.02 | 1.02 | -13.25% | 435,155 |
| Aug 13, 2026 | 1.20 | 1.21 | 1.08 | 1.17 | 1.17 | -3.31% | 286,726 |
| Aug 12, 2026 | 1.20 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 388,477 |
| Aug 11, 2026 | 1.09 | 1.26 | 1.06 | 1.18 | 1.18 | 13.46% | 1,775,948 |
| Aug 10, 2026 | 0.95 | 1.11 | 0.94 | 1.04 | 1.04 | 13.45% | 449,003 |