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

Tempest Therapeutics Inc (NQ: TPST )

3.280 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Mar 31, 2023 2.970 3.230 2.280 2.320 126,295 -0.59(-20.27%)
Mar 30, 2023 2.400 3.010 2.310 2.910 142,230 +0.57(+24.36%)
Mar 29, 2023 1.950 2.450 1.870 2.340 254,125 +0.59(+33.71%)
Mar 28, 2023 1.480 1.780 1.430 1.750 63,654 +0.38(+27.49%)
Mar 27, 2023 1.430 1.490 1.370 1.373 14,772 +0.01(+0.93%)
Mar 24, 2023 1.350 1.420 1.340 1.360 4,553 -0.04(-2.86%)
Mar 23, 2023 1.370 1.429 1.355 1.400 12,867 +0.09(+6.52%)
Mar 22, 2023 1.320 1.320 1.270 1.314 1,326 +0.04(+3.49%)
Mar 21, 2023 1.370 1.370 1.180 1.270 2,924 +0.01(+0.79%)
Mar 20, 2023 1.120 1.296 1.120 1.260 3,902 +0.05(+4.13%)
Mar 17, 2023 1.300 1.360 1.110 1.210 6,220 -0.05(-3.97%)
Mar 16, 2023 1.190 1.288 1.190 1.260 3,078 +0.00(+0.00%)
Mar 15, 2023 1.330 1.340 1.260 1.260 6,308 -0.06(-4.55%)
Mar 14, 2023 1.190 1.550 1.180 1.320 35,158 +0.18(+15.79%)
Mar 13, 2023 1.060 1.210 1.060 1.140 21,306 -0.11(-8.80%)
Mar 10, 2023 1.480 1.548 1.220 1.250 17,068 -0.22(-14.97%)
Mar 09, 2023 1.604 1.604 1.470 1.470 876 -0.02(-1.02%)
Mar 08, 2023 1.510 1.530 1.485 1.485 1,894 -0.05(-3.56%)
Mar 07, 2023 1.500 1.560 1.500 1.540 6,202 +0.03(+1.99%)
Mar 06, 2023 1.510 1.658 1.504 1.510 6,842 -0.12(-7.36%)
Mar 03, 2023 1.500 1.650 1.500 1.630 4,847 +0.00(+0.00%)
Mar 02, 2023 1.610 1.633 1.610 1.630 1,629 +0.00(+0.00%)
Mar 01, 2023 1.750 1.750 1.630 1.630 12,806 -0.13(-7.39%)
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%)
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.