Skip to main content

Tempest Therapeutics Inc (NQ: TPST )

3.319 +0.049 (+1.50%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 3.180 3.290 3.180 3.270 175,866 +0.09(+2.83%)
May 17, 2024 3.210 3.260 3.120 3.180 317,970 -0.04(-1.24%)
May 16, 2024 3.350 3.360 3.220 3.220 236,032 -0.16(-4.73%)
May 15, 2024 3.410 3.584 3.350 3.380 338,109 -0.02(-0.59%)
May 14, 2024 3.250 3.450 3.245 3.400 440,403 +0.12(+3.66%)
May 13, 2024 3.250 3.430 3.220 3.280 345,717 +0.03(+0.92%)
May 10, 2024 3.540 3.560 3.170 3.250 490,889 -0.22(-6.34%)
May 09, 2024 3.450 3.570 3.440 3.470 202,084 +0.00(+0.00%)
May 08, 2024 3.520 3.550 3.440 3.470 298,362 -0.15(-4.14%)
May 07, 2024 3.710 3.764 3.595 3.620 234,101 -0.11(-2.95%)
May 06, 2024 3.750 3.790 3.600 3.730 213,260 +0.04(+1.08%)
May 03, 2024 3.600 3.770 3.557 3.690 421,053 +0.15(+4.24%)
May 02, 2024 3.670 3.740 3.480 3.540 482,658 -0.08(-2.21%)
May 01, 2024 3.470 3.670 3.420 3.620 259,934 +0.15(+4.32%)
Apr 30, 2024 3.440 3.540 3.390 3.470 246,384 +0.03(+0.87%)
Apr 29, 2024 3.510 3.716 3.440 3.440 306,788 -0.10(-2.82%)
Apr 26, 2024 3.510 3.630 3.380 3.540 402,988 +0.06(+1.72%)
Apr 25, 2024 3.370 3.490 3.310 3.480 289,434 +0.04(+1.16%)
Apr 24, 2024 3.450 3.570 3.360 3.440 652,870 +0.02(+0.58%)
Apr 23, 2024 3.280 3.470 3.244 3.420 399,035 +0.18(+5.56%)
Apr 22, 2024 3.100 3.280 3.080 3.240 391,104 +0.14(+4.52%)
Apr 19, 2024 3.160 3.260 3.061 3.100 386,258 -0.07(-2.21%)
Apr 18, 2024 3.300 3.340 3.170 3.170 315,996 -0.10(-3.06%)
Apr 17, 2024 3.290 3.340 3.210 3.270 682,119 -0.08(-2.39%)
Apr 16, 2024 3.320 3.440 3.200 3.350 471,749 +0.01(+0.30%)
Apr 15, 2024 3.600 3.630 3.310 3.340 590,756 -0.25(-6.96%)
Apr 12, 2024 3.820 3.860 3.580 3.590 471,057 -0.26(-6.75%)
Apr 11, 2024 3.850 3.945 3.720 3.850 395,370 +0.13(+3.49%)
Apr 10, 2024 3.790 3.900 3.700 3.720 461,408 -0.15(-3.88%)
Apr 09, 2024 4.000 4.180 3.790 3.870 760,979 -0.12(-3.01%)
Apr 08, 2024 3.760 4.180 3.760 3.990 781,603 +0.27(+7.26%)
Apr 05, 2024 4.380 4.460 3.570 3.720 2,519,989 -0.78(-17.33%)
Apr 04, 2024 5.170 5.310 4.500 4.500 1,694,160 -0.62(-12.20%)
Apr 03, 2024 4.900 5.330 4.750 5.125 1,074,772 +0.04(+0.69%)
Apr 02, 2024 5.220 6.000 4.690 5.090 4,733,064 -0.35(-6.43%)
Apr 01, 2024 3.920 5.900 3.890 5.440 16,883,606 +1.53(+39.13%)
Mar 28, 2024 3.700 3.990 3.686 3.910 677,974 +0.20(+5.39%)
Mar 27, 2024 3.660 3.940 3.660 3.710 570,656 +0.00(+0.00%)
Mar 26, 2024 3.680 3.740 3.550 3.710 348,674 +0.07(+1.92%)
Mar 25, 2024 3.700 3.850 3.620 3.640 442,376 +0.00(+0.00%)
Mar 22, 2024 3.500 3.650 3.450 3.640 556,065 +0.13(+3.70%)
Mar 21, 2024 3.730 3.760 3.490 3.510 573,608 -0.25(-6.65%)
Mar 20, 2024 3.740 3.820 3.480 3.760 823,784 +0.02(+0.53%)
Mar 19, 2024 3.820 3.990 3.600 3.740 751,699 -0.13(-3.36%)
Mar 18, 2024 3.650 4.080 3.640 3.870 988,436 +0.23(+6.32%)
Mar 15, 2024 3.380 3.740 3.380 3.640 687,797 +0.21(+6.12%)
Mar 14, 2024 3.520 3.790 3.371 3.430 944,993 +0.04(+1.18%)
Mar 13, 2024 3.380 3.570 3.370 3.390 386,072 +0.01(+0.30%)
Mar 12, 2024 3.420 3.450 3.260 3.380 480,191 +0.00(+0.00%)
Mar 11, 2024 3.490 3.520 3.360 3.380 314,777 -0.01(-0.29%)
Mar 08, 2024 3.630 3.680 3.350 3.390 456,156 -0.11(-3.14%)
Mar 07, 2024 3.630 3.700 3.410 3.500 491,562 -0.18(-4.89%)
Mar 06, 2024 3.300 3.700 3.300 3.680 1,284,220 +0.51(+16.09%)
Mar 05, 2024 3.100 3.290 3.090 3.170 423,755 +0.01(+0.32%)
Mar 04, 2024 3.750 3.760 3.030 3.160 1,351,922 -0.52(-14.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.