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 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%)
Nov 01, 2022 1.910 2.020 1.860 1.950 7,894 +0.10(+5.41%)
Oct 31, 2022 1.850 2.040 1.835 1.850 8,759 -0.10(-5.13%)
Oct 28, 2022 1.910 1.980 1.830 1.950 3,759 +0.08(+4.28%)
Oct 27, 2022 1.870 1.870 1.870 1.870 568 -0.02(-1.06%)
Oct 26, 2022 1.870 1.930 1.861 1.890 14,409 +0.04(+2.16%)
Oct 25, 2022 1.750 1.850 1.745 1.850 4,184 +0.07(+3.93%)
Oct 24, 2022 1.830 1.840 1.711 1.780 10,103 +0.04(+2.30%)
Oct 21, 2022 1.680 1.790 1.680 1.740 4,787 +0.06(+3.57%)
Oct 20, 2022 1.600 1.740 1.580 1.680 5,448 +0.10(+6.33%)
Oct 19, 2022 1.490 1.600 1.490 1.580 4,499 +0.06(+3.95%)
Oct 18, 2022 1.550 1.590 1.520 1.520 2,141 -0.02(-1.30%)
Oct 17, 2022 1.590 1.600 1.496 1.540 16,760 -0.05(-3.14%)
Oct 14, 2022 1.620 1.680 1.570 1.590 3,484 -0.01(-0.63%)
Oct 13, 2022 1.580 1.745 1.490 1.600 29,707 +0.02(+1.27%)
Oct 12, 2022 1.590 1.620 1.560 1.580 2,594 -0.02(-1.25%)
Oct 11, 2022 1.640 1.650 1.600 1.600 11,432 -0.08(-4.76%)
Oct 10, 2022 1.720 1.720 1.650 1.680 12,265 -0.02(-1.18%)
Oct 07, 2022 1.760 1.800 1.700 1.700 5,999 -0.13(-6.89%)
Oct 06, 2022 1.755 1.830 1.730 1.826 4,178 -0.02(-1.31%)
Oct 05, 2022 1.870 1.930 1.770 1.850 12,145 +0.04(+2.21%)
Oct 04, 2022 1.920 1.920 1.700 1.810 10,535 -0.04(-2.16%)
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.