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 )

0.8340 +0.0212 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 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%)
Feb 03, 2025 0.8900 0.9190 0.8615 0.9190 524,736 +0.00(+0.44%)
Jan 31, 2025 0.9400 0.9700 0.9128 0.9150 844,060 -0.03(-3.17%)
Jan 30, 2025 0.9100 0.9591 0.8930 0.9450 687,218 +0.05(+5.35%)
Jan 29, 2025 0.8900 0.9199 0.8900 0.8970 365,393 -0.01(-0.86%)
Jan 28, 2025 0.9400 0.9400 0.8900 0.9048 517,137 -0.04(-3.74%)
Jan 27, 2025 0.9300 0.9800 0.9023 0.9400 712,629 -0.01(-1.06%)
Jan 24, 2025 0.9300 1.010 0.9202 0.9501 1,338,691 +0.03(+2.86%)
Jan 23, 2025 0.8810 0.9400 0.8400 0.9237 966,237 +0.04(+4.62%)
Jan 22, 2025 0.8975 0.8990 0.8520 0.8829 753,681 -0.00(-0.42%)
Jan 21, 2025 0.9200 0.9450 0.8800 0.8866 626,870 -0.04(-4.22%)
Jan 17, 2025 0.8815 0.9500 0.8815 0.9257 485,694 +0.03(+3.41%)
Jan 16, 2025 0.8900 0.9050 0.8801 0.8952 513,021 +0.00(+0.26%)
Jan 15, 2025 0.9200 0.9200 0.8600 0.8929 987,121 -0.03(-2.83%)
Jan 14, 2025 0.9350 0.9350 0.8950 0.9189 829,138 -0.00(-0.39%)
Jan 13, 2025 0.9500 0.9529 0.8540 0.9225 803,960 -0.03(-2.83%)
Jan 10, 2025 0.9800 0.9800 0.9010 0.9494 1,047,776 -0.04(-3.67%)
Jan 08, 2025 0.9200 1.020 0.8500 0.9856 3,454,967 +0.04(+4.27%)
Jan 07, 2025 0.9700 1.020 0.9301 0.9452 1,371,758 -0.00(-0.42%)
Jan 06, 2025 1.010 1.050 0.9321 0.9492 4,577,694 -0.00(-0.28%)
Jan 03, 2025 0.8713 0.9876 0.8601 0.9519 2,559,247 +0.09(+10.89%)
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.