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 (%)
Dec 31, 2021 5.490 5.500 5.160 5.280 30,295 -0.13(-2.42%)
Dec 30, 2021 5.160 5.675 5.021 5.411 442,669 +0.13(+2.48%)
Dec 29, 2021 5.449 5.449 5.110 5.280 35,167 -0.28(-5.09%)
Dec 28, 2021 5.920 5.924 5.430 5.563 63,472 -0.36(-6.03%)
Dec 27, 2021 6.200 6.640 5.780 5.920 123,718 -0.18(-2.95%)
Dec 23, 2021 6.530 6.770 6.100 6.100 41,937 -0.20(-3.18%)
Dec 22, 2021 6.850 6.850 5.500 6.300 209,987 -0.36(-5.46%)
Dec 21, 2021 6.790 7.027 6.510 6.664 15,908 -0.10(-1.42%)
Dec 20, 2021 6.510 6.830 6.505 6.760 10,302 -0.01(-0.14%)
Dec 17, 2021 6.760 7.160 6.650 6.770 19,035 -0.12(-1.75%)
Dec 16, 2021 6.960 7.090 6.780 6.890 14,205 +0.05(+0.73%)
Dec 15, 2021 6.820 7.180 6.700 6.840 14,764 -0.27(-3.80%)
Dec 14, 2021 7.300 7.611 6.875 7.111 22,135 -0.30(-4.04%)
Dec 13, 2021 7.750 7.750 7.400 7.410 18,773 -0.30(-3.89%)
Dec 10, 2021 7.810 7.870 7.550 7.710 24,446 -0.10(-1.28%)
Dec 09, 2021 8.400 8.707 7.740 7.810 15,597 -0.82(-9.50%)
Dec 08, 2021 8.270 8.740 8.190 8.630 3,174 +0.10(+1.17%)
Dec 07, 2021 8.340 8.980 8.340 8.530 5,611 +0.24(+2.90%)
Dec 06, 2021 8.110 8.380 8.023 8.290 3,412 +0.09(+1.16%)
Dec 03, 2021 8.415 8.550 8.000 8.195 17,559 -0.11(-1.27%)
Dec 02, 2021 9.070 9.140 8.040 8.300 22,998 -1.04(-11.13%)
Dec 01, 2021 9.760 9.760 8.925 9.340 12,631 -0.56(-5.66%)
Nov 30, 2021 9.594 9.950 9.500 9.900 4,208 -0.10(-1.00%)
Nov 29, 2021 9.930 10.00 9.800 10.00 5,359 +0.40(+4.17%)
Nov 26, 2021 9.489 10.20 9.470 9.600 10,266 -0.60(-5.88%)
Nov 24, 2021 9.630 10.25 9.360 10.20 9,425 +0.50(+5.15%)
Nov 23, 2021 9.480 9.740 9.350 9.700 17,544 +0.01(+0.10%)
Nov 22, 2021 10.40 10.40 9.400 9.690 11,421 -0.88(-8.33%)
Nov 19, 2021 10.40 10.85 10.25 10.57 11,079 -0.24(-2.22%)
Nov 18, 2021 10.86 10.86 10.40 10.81 5,580 -0.25(-2.26%)
Nov 17, 2021 11.09 11.09 10.90 11.06 4,673 +0.26(+2.41%)
Nov 16, 2021 11.05 11.05 10.66 10.80 7,578 -0.23(-2.09%)
Nov 15, 2021 11.98 11.98 10.90 11.03 9,011 -0.43(-3.75%)
Nov 12, 2021 11.30 11.48 11.25 11.46 4,353 -0.15(-1.29%)
Nov 11, 2021 11.60 11.85 11.35 11.61 7,877 -0.05(-0.43%)
Nov 10, 2021 12.05 11.27 11.66 13,594 -0.30(-2.51%)
Nov 09, 2021 12.30 12.30 11.75 11.96 6,767 -0.19(-1.56%)
Nov 08, 2021 11.95 12.22 11.95 12.15 4,193 -0.05(-0.41%)
Nov 05, 2021 12.20 12.20 11.69 12.20 5,566 +0.00(+0.00%)
Nov 04, 2021 12.15 12.25 11.96 12.20 2,428 -0.04(-0.33%)
Nov 03, 2021 12.50 12.50 11.80 12.24 9,914 -0.24(-1.92%)
Nov 02, 2021 11.96 12.48 11.60 12.48 10,229 +0.75(+6.39%)
Nov 01, 2021 11.40 11.73 11.72 11.73 10,238 +0.01(+0.09%)
Oct 29, 2021 11.93 12.07 11.47 11.72 8,038 -0.45(-3.70%)
Oct 28, 2021 11.33 12.45 10.87 12.17 29,682 +0.68(+5.92%)
Oct 27, 2021 11.64 11.68 10.52 11.49 32,624 -0.27(-2.30%)
Oct 26, 2021 12.10 11.76 13,497 -0.12(-1.01%)
Oct 25, 2021 12.38 12.38 11.56 11.88 23,045 -0.27(-2.22%)
Oct 22, 2021 13.59 13.59 12.09 12.15 38,169 -1.41(-10.40%)
Oct 21, 2021 13.72 14.10 13.50 13.56 10,507 -0.34(-2.45%)
Oct 20, 2021 14.00 14.60 13.83 13.90 36,590 -0.06(-0.43%)
Oct 19, 2021 14.01 14.01 13.80 13.96 3,532 -0.14(-0.99%)
Oct 18, 2021 14.68 14.68 13.91 14.10 8,853 -0.58(-3.95%)
Oct 15, 2021 14.95 14.95 14.12 14.68 9,660 +0.10(+0.69%)
Oct 14, 2021 14.69 14.74 14.15 14.58 10,315 -0.31(-2.08%)
Oct 13, 2021 15.24 15.24 14.66 14.89 8,812 -0.26(-1.72%)
Oct 12, 2021 15.49 15.49 14.52 15.15 11,580 -0.05(-0.33%)
Oct 11, 2021 15.05 15.50 14.83 15.20 14,960 +0.15(+1.00%)
Oct 08, 2021 14.62 15.05 14.29 15.05 3,332 +0.58(+4.01%)
Oct 07, 2021 14.85 14.92 14.01 14.47 8,739 -0.35(-2.36%)
Oct 06, 2021 14.84 14.84 14.29 14.82 8,818 -0.18(-1.20%)
Oct 05, 2021 14.09 15.00 13.82 15.00 24,213 +0.79(+5.56%)
Oct 04, 2021 14.28 14.53 14.11 14.21 8,903 -0.89(-5.89%)
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.