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 (%)
May 24, 2024 3.250 3.270 3.160 3.245 173,795 +0.04(+1.09%)
May 23, 2024 3.250 3.320 3.170 3.210 160,190 -0.07(-2.13%)
May 22, 2024 3.360 3.390 3.260 3.280 153,370 -0.08(-2.38%)
May 21, 2024 3.280 3.450 3.250 3.360 316,822 +0.09(+2.75%)
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 4.160 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 4,733,054 -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%)
Mar 01, 2024 3.850 3.850 3.540 3.680 602,922 -0.03(-0.81%)
Feb 29, 2024 3.790 3.860 3.610 3.710 320,072 -0.04(-1.07%)
Feb 28, 2024 3.900 3.919 3.710 3.750 297,243 -0.19(-4.82%)
Feb 27, 2024 3.960 4.050 3.910 3.940 365,954 -0.02(-0.51%)
Feb 26, 2024 3.930 4.070 3.867 3.960 314,451 +0.06(+1.54%)
Feb 23, 2024 3.710 3.930 3.680 3.900 386,863 +0.10(+2.63%)
Feb 22, 2024 3.640 3.810 3.570 3.800 332,906 +0.15(+4.11%)
Feb 21, 2024 3.690 3.848 3.610 3.650 608,999 -0.05(-1.35%)
Feb 20, 2024 3.720 3.780 3.630 3.700 449,750 -0.08(-2.12%)
Feb 16, 2024 4.000 4.015 3.711 3.780 838,740 -0.20(-5.03%)
Feb 15, 2024 4.160 4.180 3.945 3.980 558,933 -0.13(-3.16%)
Feb 14, 2024 4.100 4.140 3.960 4.110 459,096 +0.05(+1.23%)
Feb 13, 2024 4.200 4.200 3.950 4.060 663,507 -0.26(-6.02%)
Feb 12, 2024 4.180 4.390 4.140 4.320 531,262 +0.14(+3.35%)
Feb 09, 2024 4.150 4.260 4.080 4.180 550,305 +0.02(+0.60%)
Feb 08, 2024 4.250 4.470 4.130 4.155 1,386,527 -0.04(-0.84%)
Feb 07, 2024 4.150 4.240 4.080 4.190 406,048 +0.06(+1.45%)
Feb 06, 2024 3.940 4.160 3.860 4.130 554,115 +0.15(+3.64%)
Feb 05, 2024 4.070 4.072 3.870 3.985 443,679 -0.06(-1.36%)
Feb 02, 2024 4.050 4.280 3.910 4.040 650,992 -0.03(-0.74%)
Feb 01, 2024 3.790 4.150 3.750 4.070 914,281 +0.28(+7.39%)
Jan 31, 2024 3.640 3.850 3.620 3.790 464,782 +0.09(+2.43%)
Jan 30, 2024 3.830 3.890 3.460 3.700 2,459,508 -0.19(-5.01%)
Jan 29, 2024 3.730 3.900 3.680 3.895 322,183 +0.17(+4.42%)
Jan 26, 2024 3.700 3.790 3.580 3.730 351,062 +0.08(+2.19%)
Jan 25, 2024 3.940 3.950 3.630 3.650 723,504 -0.29(-7.36%)
Jan 24, 2024 4.000 4.030 3.830 3.940 550,927 -0.02(-0.51%)
Jan 23, 2024 4.090 4.115 3.930 3.960 347,260 -0.08(-1.98%)
Jan 22, 2024 4.030 4.210 3.950 4.040 573,141 +0.10(+2.54%)
Jan 19, 2024 3.930 4.020 3.821 3.940 319,722 -0.07(-1.75%)
Jan 18, 2024 4.120 4.123 3.710 4.010 1,058,837 -0.15(-3.61%)
Jan 17, 2024 4.200 4.210 3.980 4.160 641,614 -0.08(-2.00%)
Jan 16, 2024 4.270 4.440 4.180 4.245 842,960 +0.01(+0.35%)
Jan 12, 2024 4.240 4.480 4.130 4.230 889,924 +0.08(+1.93%)
Jan 11, 2024 4.490 4.538 4.120 4.150 1,178,626 -0.38(-8.39%)
Jan 10, 2024 4.540 4.760 4.420 4.530 921,151 +0.02(+0.44%)
Jan 09, 2024 4.450 4.700 4.400 4.510 793,985 -0.02(-0.44%)
Jan 08, 2024 4.150 4.537 3.995 4.530 954,526 +0.32(+7.60%)
Jan 05, 2024 4.080 4.390 4.010 4.210 701,657 +0.15(+3.69%)
Jan 04, 2024 4.650 4.651 3.900 4.060 1,715,088 -0.60(-12.88%)
Jan 03, 2024 4.450 4.810 4.280 4.660 1,104,090 +0.25(+5.67%)
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.