Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tempest Therapeutics, Inc. - Common Stock (NQ:TPST)

0.7380 -0.0341 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 0.7799 0.8122 0.7161 0.7380 1,256,062 -0.03(-4.42%)
Mar 28, 2025 0.7900 0.8270 0.7700 0.7721 525,615 -0.07(-8.08%)
Mar 27, 2025 0.8000 0.8400 0.7912 0.8400 396,344 +0.04(+4.84%)
Mar 26, 2025 0.8276 0.8276 0.7930 0.8012 272,606 -0.02(-2.68%)
Mar 25, 2025 0.8249 0.8386 0.8100 0.8233 438,682 -0.00(-0.21%)
Mar 24, 2025 0.8211 0.8295 0.8101 0.8250 396,818 +0.00(+0.39%)
Mar 21, 2025 0.8000 0.8300 0.7900 0.8218 250,300 +0.01(+1.44%)
Mar 20, 2025 0.8100 0.8304 0.8010 0.8101 201,657 -0.01(-1.47%)
Mar 19, 2025 0.8400 0.8500 0.8008 0.8222 485,032 -0.03(-3.11%)
Mar 18, 2025 0.8750 0.8750 0.8238 0.8486 491,487 -0.01(-0.75%)
Mar 17, 2025 0.8650 0.8650 0.8321 0.8550 350,483 +0.02(+1.83%)
Mar 14, 2025 0.8430 0.8489 0.8200 0.8396 483,231 +0.01(+0.67%)
Mar 13, 2025 0.8336 0.8888 0.8174 0.8340 1,196,325 +0.02(+2.61%)
Mar 12, 2025 0.8200 0.8293 0.8068 0.8128 243,638 +0.01(+0.77%)
Mar 11, 2025 0.7900 0.8161 0.7666 0.8066 401,587 +0.02(+2.32%)
Mar 10, 2025 0.8200 0.8263 0.7715 0.7883 411,585 -0.05(-5.68%)
Mar 07, 2025 0.8204 0.8487 0.8061 0.8358 485,941 +0.00(+0.43%)
Mar 06, 2025 0.7910 0.8500 0.7900 0.8322 501,630 +0.02(+2.10%)
Mar 05, 2025 0.7756 0.8223 0.7756 0.8151 338,495 +0.03(+4.30%)
Mar 04, 2025 0.7600 0.8093 0.7424 0.7815 582,728 -0.00(-0.14%)
Mar 03, 2025 0.8200 0.8247 0.7800 0.7826 418,977 -0.03(-3.31%)
Feb 28, 2025 0.7900 0.8199 0.7702 0.8094 448,845 +0.02(+2.35%)
Feb 27, 2025 0.8300 0.8399 0.7805 0.7908 444,368 -0.04(-4.40%)
Feb 26, 2025 0.8110 0.8400 0.8110 0.8272 387,665 +0.02(+2.54%)
Feb 25, 2025 0.8600 0.8849 0.7964 0.8067 1,173,280 -0.06(-7.36%)
Feb 24, 2025 0.8800 0.8900 0.8500 0.8708 620,657 +0.01(+1.21%)
Feb 21, 2025 0.9000 0.9148 0.8601 0.8604 759,449 -0.05(-5.14%)
Feb 20, 2025 0.9300 0.9300 0.8871 0.9070 676,792 -0.02(-1.79%)
Feb 19, 2025 0.9300 0.9338 0.9000 0.9235 569,398 -0.00(-0.10%)
Feb 18, 2025 0.9300 0.9514 0.9186 0.9244 678,160 -0.01(-0.61%)
Feb 14, 2025 0.9400 0.9400 0.9100 0.9301 763,000 -0.00(-0.23%)
Feb 13, 2025 0.8970 0.9499 0.8970 0.9322 1,230,579 +0.03(+3.75%)
Feb 12, 2025 0.8900 0.9099 0.8600 0.8985 653,637 +0.00(+0.16%)
Feb 11, 2025 0.8800 0.9174 0.8500 0.8971 1,125,291 +0.02(+2.02%)
Feb 10, 2025 0.9300 0.9600 0.8700 0.8793 3,095,722 +0.00(+0.33%)
Feb 07, 2025 0.8910 0.9172 0.8650 0.8764 859,020 -0.03(-3.60%)
Feb 06, 2025 0.9300 0.9500 0.9003 0.9091 899,206 -0.03(-2.82%)
Feb 05, 2025 0.9100 0.9399 0.9100 0.9355 573,490 +0.01(+0.69%)
Feb 04, 2025 0.9248 0.9490 0.9007 0.9291 570,265 +0.01(+1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.