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

Tempest Therapeutics Inc (NQ: TPST )

3.200 -0.080 (-2.44%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 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 (%)
Feb 28, 2022 3.190 3.380 3.130 3.260 6,682 +0.07(+2.19%)
Feb 25, 2022 3.150 3.557 3.050 3.190 29,536 +0.11(+3.57%)
Feb 24, 2022 3.050 3.210 3.000 3.080 31,141 -0.25(-7.51%)
Feb 23, 2022 3.400 3.638 3.050 3.330 13,046 -0.07(-2.06%)
Feb 22, 2022 3.360 3.400 3.100 3.400 8,230 +0.11(+3.34%)
Feb 18, 2022 3.290 0 -0.05(-1.50%)
Feb 17, 2022 3.240 3.400 3.150 3.340 2,497 -0.26(-7.22%)
Feb 16, 2022 3.400 3.780 3.353 3.600 9,518 +0.13(+3.75%)
Feb 15, 2022 3.150 3.577 3.150 3.470 17,674 +0.42(+13.77%)
Feb 14, 2022 3.250 3.250 3.050 3.050 9,978 -0.20(-6.15%)
Feb 11, 2022 3.510 3.510 3.250 3.250 5,423 -0.04(-1.22%)
Feb 10, 2022 3.650 3.780 3.290 3.290 12,148 -0.35(-9.62%)
Feb 09, 2022 3.680 3.780 3.595 3.640 5,460 +0.11(+3.12%)
Feb 08, 2022 3.799 3.799 3.310 3.530 10,632 -0.02(-0.56%)
Feb 07, 2022 3.580 3.792 3.550 3.550 13,707 -0.04(-0.98%)
Feb 04, 2022 3.560 3.650 3.352 3.585 39,340 -0.06(-1.51%)
Feb 03, 2022 3.970 3.620 3.640 10,323 -0.09(-2.41%)
Feb 02, 2022 3.908 3.908 3.650 3.730 7,624 -0.20(-5.09%)
Feb 01, 2022 4.060 4.370 3.920 3.930 5,205 -0.04(-1.01%)
Jan 31, 2022 3.780 3.970 23,299 +0.27(+7.30%)
Jan 28, 2022 3.440 3.870 3.200 3.700 9,037 +0.28(+8.19%)
Jan 27, 2022 3.760 4.025 3.420 3.420 41,465 -0.34(-9.04%)
Jan 26, 2022 3.820 3.893 3.607 3.760 6,020 -0.08(-2.11%)
Jan 25, 2022 3.650 4.090 3.620 3.841 9,514 +0.10(+2.70%)
Jan 24, 2022 3.540 4.090 3.160 3.740 101,489 +0.09(+2.47%)
Jan 21, 2022 3.730 3.800 3.550 3.650 5,605 -0.15(-3.95%)
Jan 20, 2022 3.850 4.050 3.710 3.800 28,604 -0.11(-2.81%)
Jan 19, 2022 3.680 3.910 3.640 3.910 23,726 +0.34(+9.52%)
Jan 18, 2022 4.120 4.270 3.570 3.570 44,697 -0.54(-13.14%)
Jan 14, 2022 4.110 0 -0.09(-2.14%)
Jan 13, 2022 4.650 4.790 4.200 4.200 37,145 -0.32(-7.08%)
Jan 12, 2022 4.780 4.780 4.410 4.520 18,902 +0.08(+1.80%)
Jan 11, 2022 4.550 4.790 4.340 4.440 23,168 -0.07(-1.55%)
Jan 10, 2022 4.786 4.786 4.385 4.510 14,616 -0.12(-2.49%)
Jan 07, 2022 4.757 4.840 4.590 4.625 16,898 -0.07(-1.39%)
Jan 06, 2022 5.120 5.130 4.510 4.690 27,070 -0.31(-6.20%)
Jan 05, 2022 5.360 5.560 4.860 5.000 22,177 -0.45(-8.26%)
Jan 04, 2022 5.590 5.590 5.340 5.450 14,792 +0.00(+0.00%)
Jan 03, 2022 5.340 5.578 5.240 5.450 31,860 +0.17(+3.22%)
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%)
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.