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

Tempest Therapeutics Inc (NQ: TPST )

3.245 +0.035 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Jan 31, 2023 1.970 2.050 1.910 1.990 8,706 -0.01(-0.50%)
Jan 30, 2023 2.090 2.090 2.000 2.000 5,550 -0.04(-1.96%)
Jan 27, 2023 2.020 2.055 1.950 2.040 5,559 +0.03(+1.49%)
Jan 26, 2023 2.110 2.110 2.000 2.010 9,744 +0.05(+2.65%)
Jan 25, 2023 1.940 2.000 1.940 1.958 2,679 +0.05(+2.52%)
Jan 24, 2023 1.990 1.990 1.910 1.910 3,213 -0.09(-4.50%)
Jan 23, 2023 2.000 2.060 1.887 2.000 13,876 +0.03(+1.52%)
Jan 20, 2023 1.850 2.020 1.850 1.970 80,469 +0.16(+8.83%)
Jan 19, 2023 1.760 1.890 1.760 1.810 9,579 -0.04(-2.16%)
Jan 18, 2023 1.740 1.890 1.740 1.850 17,245 -0.01(-0.54%)
Jan 17, 2023 1.860 1.885 1.680 1.860 22,203 +0.13(+7.51%)
Jan 13, 2023 1.710 1.790 1.695 1.730 11,857 +0.02(+1.17%)
Jan 12, 2023 1.840 1.840 1.610 1.710 29,080 -0.03(-1.44%)
Jan 11, 2023 1.380 2.000 1.325 1.735 193,241 +0.39(+28.52%)
Jan 10, 2023 1.330 1.370 1.280 1.350 6,798 +0.09(+7.14%)
Jan 09, 2023 1.345 1.345 1.260 1.260 14,863 -0.06(-4.55%)
Jan 06, 2023 1.360 1.432 1.210 1.320 82,485 +0.01(+0.76%)
Jan 05, 2023 1.330 1.420 1.250 1.310 17,829 -0.04(-2.96%)
Jan 04, 2023 1.271 1.450 1.270 1.350 32,138 +0.12(+10.20%)
Jan 03, 2023 1.190 1.250 1.170 1.225 12,092 +0.08(+6.53%)
Dec 30, 2022 1.190 1.200 1.140 1.150 11,305 -0.10(-7.63%)
Dec 29, 2022 1.060 1.270 1.060 1.245 50,281 +0.05(+3.75%)
Dec 28, 2022 1.120 1.200 1.110 1.200 30,486 +0.01(+0.84%)
Dec 27, 2022 1.290 1.300 1.190 1.190 21,430 -0.08(-6.55%)
Dec 23, 2022 1.290 1.290 1.270 1.273 2,097 -0.02(-1.82%)
Dec 22, 2022 1.290 1.490 1.250 1.297 9,964 -0.00(-0.23%)
Dec 21, 2022 1.345 1.370 1.294 1.300 22,042 +0.06(+4.84%)
Dec 20, 2022 1.320 1.350 1.230 1.240 28,986 -0.08(-6.06%)
Dec 19, 2022 1.260 1.429 1.260 1.320 2,612 -0.04(-2.94%)
Dec 16, 2022 1.410 1.410 1.349 1.360 4,721 -0.08(-5.56%)
Dec 15, 2022 1.580 1.580 1.440 1.440 1,911 -0.02(-1.37%)
Dec 14, 2022 1.530 1.580 1.451 1.460 14,023 -0.05(-3.48%)
Dec 13, 2022 1.550 1.640 1.510 1.513 2,579 -0.03(-2.10%)
Dec 12, 2022 1.570 1.610 1.545 1.545 2,110 -0.07(-4.04%)
Dec 09, 2022 1.467 1.670 1.467 1.610 13,980 +0.05(+2.88%)
Dec 08, 2022 1.480 1.680 1.460 1.565 11,174 +0.05(+3.30%)
Dec 07, 2022 1.590 1.590 1.466 1.515 1,236 -0.08(-4.72%)
Dec 06, 2022 1.520 1.710 1.460 1.590 21,756 -0.06(-3.64%)
Dec 05, 2022 1.750 1.750 1.540 1.650 2,068 -0.04(-2.37%)
Dec 02, 2022 1.710 1.710 1.620 1.690 7,171 +0.16(+10.46%)
Dec 01, 2022 1.580 1.580 1.530 1.530 3,536 -0.07(-4.26%)
Nov 30, 2022 1.570 1.616 1.420 1.598 8,338 -0.01(-0.74%)
Nov 29, 2022 1.570 1.720 1.570 1.610 10,129 -0.10(-5.85%)
Nov 28, 2022 1.611 1.710 1.611 1.710 5,433 +0.02(+1.18%)
Nov 25, 2022 1.695 1.695 1.690 1.690 439 -0.03(-1.74%)
Nov 23, 2022 1.680 1.720 1.680 1.720 1,163 +0.02(+1.17%)
Nov 22, 2022 1.790 1.790 1.603 1.700 6,976 -0.02(-1.16%)
Nov 21, 2022 1.710 1.720 1.710 1.720 1,642 +0.01(+0.88%)
Nov 18, 2022 1.740 1.740 1.705 1.705 2,883 -0.02(-1.45%)
Nov 17, 2022 1.620 1.730 1.620 1.730 6,654 +0.06(+3.59%)
Nov 16, 2022 1.660 1.690 1.644 1.670 8,830 +0.02(+1.21%)
Nov 15, 2022 1.630 1.700 1.630 1.650 1,678 +0.07(+4.43%)
Nov 14, 2022 1.580 1.670 1.520 1.580 12,119 -0.03(-1.86%)
Nov 11, 2022 1.540 1.770 1.520 1.610 19,491 +0.09(+5.92%)
Nov 10, 2022 1.590 1.630 1.470 1.520 13,079 +0.07(+4.83%)
Nov 09, 2022 1.590 1.690 1.450 1.450 15,899 -0.15(-9.38%)
Nov 08, 2022 1.770 1.990 1.600 1.600 10,627 -0.22(-12.09%)
Nov 07, 2022 1.900 1.910 1.720 1.820 8,043 -0.11(-5.70%)
Nov 04, 2022 2.130 2.130 1.880 1.930 9,155 -0.10(-4.93%)
Nov 03, 2022 2.040 2.040 1.930 2.030 6,679 -0.09(-4.25%)
Nov 02, 2022 2.000 2.190 1.990 2.120 19,867 +0.17(+8.72%)
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.