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 29, 2023 4.570 4.590 4.300 4.400 692,156 -0.16(-3.51%)
Dec 28, 2023 4.880 4.920 4.420 4.560 1,124,670 -0.33(-6.75%)
Dec 27, 2023 4.470 4.920 4.400 4.890 2,886,788 +0.40(+8.91%)
Dec 26, 2023 3.860 4.710 3.860 4.490 2,604,684 +0.63(+16.32%)
Dec 22, 2023 3.700 3.930 3.690 3.860 746,208 +0.16(+4.32%)
Dec 21, 2023 3.850 3.850 3.630 3.700 652,851 +0.02(+0.54%)
Dec 20, 2023 3.950 4.130 3.679 3.680 1,358,591 -0.26(-6.60%)
Dec 19, 2023 4.240 4.315 3.930 3.940 1,306,681 -0.20(-4.83%)
Dec 18, 2023 4.190 4.350 4.030 4.140 1,864,417 +0.03(+0.73%)
Dec 15, 2023 4.110 4.160 3.910 4.110 1,667,902 +0.02(+0.49%)
Dec 14, 2023 3.950 4.130 3.840 4.090 1,699,877 +0.10(+2.51%)
Dec 13, 2023 3.450 4.050 3.340 3.990 2,398,649 +0.56(+16.33%)
Dec 12, 2023 3.200 3.650 3.140 3.430 1,956,550 +0.29(+9.24%)
Dec 11, 2023 3.180 3.190 2.880 3.140 1,043,168 -0.06(-1.88%)
Dec 08, 2023 3.280 3.300 3.140 3.200 636,806 -0.05(-1.54%)
Dec 07, 2023 3.080 3.300 3.060 3.250 555,514 +0.13(+4.17%)
Dec 06, 2023 3.300 3.300 3.100 3.120 861,275 -0.12(-3.70%)
Dec 05, 2023 3.350 3.590 3.205 3.240 1,286,206 -0.14(-4.14%)
Dec 04, 2023 3.250 3.440 3.240 3.380 847,168 -0.05(-1.46%)
Dec 01, 2023 3.500 3.630 3.330 3.430 974,987 -0.08(-2.42%)
Nov 30, 2023 3.370 3.620 3.330 3.515 1,173,886 +0.19(+5.56%)
Nov 29, 2023 3.730 3.840 3.330 3.330 1,840,994 -0.41(-10.96%)
Nov 28, 2023 3.840 4.088 3.610 3.740 1,753,661 -0.03(-0.80%)
Nov 27, 2023 3.880 3.950 3.625 3.770 1,270,691 -0.15(-3.83%)
Nov 24, 2023 4.130 4.380 3.870 3.920 1,484,330 -0.27(-6.44%)
Nov 22, 2023 3.900 4.430 3.860 4.190 4,192,884 +0.33(+8.55%)
Nov 21, 2023 3.750 3.860 3.580 3.860 1,510,436 +0.08(+2.12%)
Nov 20, 2023 3.450 3.930 3.310 3.780 3,028,113 +0.32(+9.25%)
Nov 17, 2023 3.260 3.600 3.250 3.460 2,205,136 +0.17(+5.17%)
Nov 16, 2023 3.370 3.370 3.175 3.290 916,059 -0.01(-0.30%)
Nov 15, 2023 3.160 3.520 3.120 3.300 1,814,598 +0.12(+3.77%)
Nov 14, 2023 3.550 3.574 3.110 3.180 2,479,315 -0.27(-7.83%)
Nov 13, 2023 3.190 3.750 3.150 3.450 3,982,542 +0.23(+7.14%)
Nov 10, 2023 3.130 3.360 2.850 3.220 3,013,908 -0.06(-1.83%)
Nov 09, 2023 3.450 4.340 3.160 3.280 56,108,688 +0.46(+16.31%)
Nov 08, 2023 3.060 3.100 2.761 2.820 1,529,285 -0.27(-8.74%)
Nov 07, 2023 3.100 3.320 2.810 3.090 2,237,790 -0.01(-0.32%)
Nov 06, 2023 3.720 3.730 2.990 3.100 2,890,967 -0.58(-15.76%)
Nov 03, 2023 3.970 3.970 3.610 3.680 2,578,392 -0.16(-4.17%)
Nov 02, 2023 3.790 4.000 3.630 3.840 2,008,700 +0.14(+3.78%)
Nov 01, 2023 4.020 4.020 3.650 3.700 2,055,782 -0.40(-9.76%)
Oct 31, 2023 3.870 4.100 3.560 4.100 2,637,223 +0.22(+5.67%)
Oct 30, 2023 4.250 4.380 3.800 3.880 2,209,213 -0.34(-8.06%)
Oct 27, 2023 4.120 4.990 4.040 4.220 6,377,433 -0.03(-0.71%)
Oct 26, 2023 4.320 4.550 4.051 4.250 2,502,937 -0.30(-6.59%)
Oct 25, 2023 4.170 4.829 3.850 4.550 6,547,573 +0.40(+9.64%)
Oct 24, 2023 4.820 5.200 4.010 4.150 5,913,309 -0.80(-16.16%)
Oct 23, 2023 4.520 5.460 4.500 4.950 19,060,640 +0.29(+6.22%)
Oct 20, 2023 5.970 6.580 4.520 4.660 12,067,445 -1.41(-23.23%)
Oct 19, 2023 5.750 6.760 5.120 6.070 15,809,416 +0.22(+3.76%)
Oct 18, 2023 6.540 7.320 5.620 5.850 18,415,088 -1.32(-18.41%)
Oct 17, 2023 6.900 9.000 6.060 7.170 66,010,952 +0.43(+6.38%)
Oct 16, 2023 3.970 7.450 3.855 6.740 133,725,632 +3.10(+85.16%)
Oct 13, 2023 3.820 5.720 3.360 3.640 36,240,396 -0.34(-8.54%)
Oct 12, 2023 5.300 6.450 3.570 3.980 47,460,976 -5.79(-59.26%)
Oct 11, 2023 2.130 9.770 1.820 9.770 172,433,216 +9.53(+3972.53%)
Oct 10, 2023 0.2350 0.2399 0.1700 0.2399 26,161,172 +0.01(+4.30%)
Oct 09, 2023 0.2586 0.2586 0.2195 0.2300 484,693 -0.02(-8.55%)
Oct 06, 2023 0.2600 0.2698 0.2381 0.2515 634,783 -0.01(-5.09%)
Oct 05, 2023 0.3100 0.3100 0.2599 0.2650 200,182 -0.03(-9.80%)
Oct 04, 2023 0.3025 0.3027 0.2900 0.2938 50,946 -0.01(-2.03%)
Oct 03, 2023 0.3000 0.3050 0.2857 0.2999 96,479 -0.01(-2.63%)
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.