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 (%)
Feb 28, 2023 1.680 1.880 1.680 1.760 1,605 +0.09(+5.39%)
Feb 27, 2023 1.590 1.672 1.480 1.670 22,789 +0.02(+1.21%)
Feb 24, 2023 1.690 1.690 1.650 1.650 3,272 -0.13(-7.30%)
Feb 23, 2023 1.720 1.960 1.720 1.780 10,520 +0.06(+3.49%)
Feb 22, 2023 1.720 1.728 1.710 1.720 3,645 -0.07(-3.84%)
Feb 21, 2023 1.730 1.894 1.710 1.789 8,156 +0.02(+1.06%)
Feb 17, 2023 1.750 1.817 1.750 1.770 6,206 +0.02(+1.14%)
Feb 16, 2023 1.740 1.755 1.700 1.750 6,440 +0.01(+0.57%)
Feb 15, 2023 1.780 1.800 1.740 1.740 3,697 -0.10(-5.33%)
Feb 14, 2023 2.073 2.073 1.720 1.838 21,721 -0.05(-2.71%)
Feb 13, 2023 1.870 1.899 1.865 1.889 3,802 +0.04(+2.11%)
Feb 10, 2023 1.850 1.850 1.810 1.850 9,303 +0.01(+0.54%)
Feb 09, 2023 1.870 1.920 1.800 1.840 2,911 -0.04(-2.13%)
Feb 08, 2023 1.700 1.960 1.700 1.880 17,003 +0.14(+8.36%)
Feb 07, 2023 1.840 1.960 1.720 1.735 27,605 -0.24(-12.37%)
Feb 06, 2023 2.020 2.020 1.870 1.980 2,194 -0.02(-1.00%)
Feb 03, 2023 2.000 2.050 2.000 2.000 6,053 -0.02(-0.99%)
Feb 02, 2023 1.900 2.020 1.830 2.020 8,010 +0.13(+6.88%)
Feb 01, 2023 1.950 1.995 1.890 1.890 4,688 -0.10(-5.03%)
Jan 31, 2023 1.970 2.050 1.910 1.990 8,706 -0.01(-0.50%)
Jan 30, 2023 2.090 2.090 2.000 2.000 5,550 -0.04(-1.96%)
Jan 27, 2023 2.020 2.055 1.950 2.040 5,559 +0.03(+1.49%)
Jan 26, 2023 2.110 2.110 2.000 2.010 9,744 +0.05(+2.65%)
Jan 25, 2023 1.940 2.000 1.940 1.958 2,679 +0.05(+2.52%)
Jan 24, 2023 1.990 1.990 1.910 1.910 3,213 -0.09(-4.50%)
Jan 23, 2023 2.000 2.060 1.887 2.000 13,876 +0.03(+1.52%)
Jan 20, 2023 1.850 2.020 1.850 1.970 80,469 +0.16(+8.83%)
Jan 19, 2023 1.760 1.890 1.760 1.810 9,579 -0.04(-2.16%)
Jan 18, 2023 1.740 1.890 1.740 1.850 17,245 -0.01(-0.54%)
Jan 17, 2023 1.860 1.885 1.680 1.860 22,203 +0.13(+7.51%)
Jan 13, 2023 1.710 1.790 1.695 1.730 11,857 +0.02(+1.17%)
Jan 12, 2023 1.840 1.840 1.610 1.710 29,080 -0.03(-1.44%)
Jan 11, 2023 1.380 2.000 1.325 1.735 193,241 +0.39(+28.52%)
Jan 10, 2023 1.330 1.370 1.280 1.350 6,798 +0.09(+7.14%)
Jan 09, 2023 1.345 1.345 1.260 1.260 14,863 -0.06(-4.55%)
Jan 06, 2023 1.360 1.432 1.210 1.320 82,485 +0.01(+0.76%)
Jan 05, 2023 1.330 1.420 1.250 1.310 17,829 -0.04(-2.96%)
Jan 04, 2023 1.271 1.450 1.270 1.350 32,138 +0.12(+10.20%)
Jan 03, 2023 1.190 1.250 1.170 1.225 12,092 +0.08(+6.53%)
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%)
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.