Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
0.9259
-0.0147 (-1.56%)
At close: Jul 24, 2026, 4:00 PM EDT
0.9190
-0.0069 (-0.75%)
After-hours: Jul 24, 2026, 7:58 PM EDT
Tempest Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.93 | 0.99 | 0.87 | 0.93 | 0.93 | -1.56% | 250,897 |
| Jul 23, 2026 | 0.97 | 1.00 | 0.93 | 0.94 | 0.94 | -1.10% | 460,945 |
| Jul 22, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -3.95% | 81,903 |
| Jul 21, 2026 | 0.95 | 1.04 | 0.94 | 0.99 | 0.99 | 3.97% | 492,144 |
| Jul 20, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -1.41% | 94,098 |
| Jul 17, 2026 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | -1.04% | 206,251 |
| Jul 16, 2026 | 1.05 | 1.05 | 0.96 | 0.98 | 0.98 | -8.77% | 120,065 |
| Jul 15, 2026 | 1.00 | 1.09 | 0.98 | 1.07 | 1.07 | 9.13% | 264,409 |
| Jul 14, 2026 | 0.98 | 1.04 | 0.94 | 0.98 | 0.98 | -0.31% | 171,043 |
| Jul 13, 2026 | 1.00 | 1.08 | 0.97 | 0.98 | 0.98 | 1.08% | 426,278 |
| Jul 10, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -0.18% | 88,482 |
| Jul 9, 2026 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | -1.27% | 57,586 |
| Jul 8, 2026 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | -0.36% | 103,180 |
| Jul 7, 2026 | 1.07 | 1.08 | 0.95 | 0.99 | 0.99 | -7.39% | 136,806 |
| Jul 6, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 99,509 |
| Jul 2, 2026 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 76,786 |
| Jul 1, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | - | 43,899 |
| Jun 30, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 123,866 |
| Jun 29, 2026 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 84,702 |
| Jun 26, 2026 | 1.07 | 1.10 | 1.03 | 1.08 | 1.08 | 2.86% | 134,216 |
| Jun 25, 2026 | 1.17 | 1.17 | 1.02 | 1.05 | 1.05 | -9.48% | 243,059 |
| Jun 24, 2026 | 1.25 | 1.31 | 1.16 | 1.16 | 1.16 | -7.57% | 278,846 |
| Jun 23, 2026 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | 0.40% | 32,371 |
| Jun 22, 2026 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 28,276 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 51,026 |
| Jun 17, 2026 | 1.24 | 1.31 | 1.24 | 1.25 | 1.25 | - | 58,606 |
| Jun 16, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | - | 64,806 |
| Jun 15, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 70,742 |
| Jun 12, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 37,769 |
| Jun 11, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 41,475 |
| Jun 10, 2026 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | - | 27,645 |
| Jun 9, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | - | 72,974 |
| Jun 8, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | - | 79,045 |
| Jun 5, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 105,263 |
| Jun 4, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | 2.36% | 106,498 |
| Jun 3, 2026 | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -3.05% | 118,798 |
| Jun 2, 2026 | 1.43 | 1.43 | 1.29 | 1.31 | 1.31 | -9.66% | 265,573 |
| Jun 1, 2026 | 1.53 | 1.55 | 1.45 | 1.45 | 1.45 | -5.23% | 193,455 |
| May 29, 2026 | 1.67 | 1.67 | 1.51 | 1.53 | 1.53 | -11.56% | 240,518 |
| May 28, 2026 | 1.77 | 1.80 | 1.72 | 1.73 | 1.73 | -3.35% | 106,993 |
| May 27, 2026 | 1.76 | 1.86 | 1.75 | 1.79 | 1.79 | 1.13% | 48,138 |
| May 26, 2026 | 1.85 | 1.86 | 1.77 | 1.77 | 1.77 | -4.84% | 115,235 |
| May 22, 2026 | 1.86 | 1.95 | 1.84 | 1.86 | 1.86 | 2.76% | 59,025 |
| May 21, 2026 | 1.82 | 1.83 | 1.76 | 1.81 | 1.81 | -2.69% | 59,532 |
| May 20, 2026 | 1.77 | 1.89 | 1.74 | 1.86 | 1.86 | 4.49% | 103,884 |
| May 19, 2026 | 1.82 | 1.82 | 1.73 | 1.78 | 1.78 | -2.20% | 94,217 |
| May 18, 2026 | 1.83 | 1.89 | 1.82 | 1.82 | 1.82 | -0.55% | 43,553 |
| May 15, 2026 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -12.44% | 271,559 |
| May 14, 2026 | 1.91 | 2.12 | 1.89 | 2.09 | 2.09 | 13.59% | 255,122 |
| May 13, 2026 | 1.90 | 2.02 | 1.81 | 1.84 | 1.84 | -4.17% | 109,907 |