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 (%)
Apr 29, 2022 3.390 3.640 3.100 3.610 676,590 +0.16(+4.64%)
Apr 28, 2022 3.010 4.070 2.950 3.450 4,373,787 +0.38(+12.38%)
Apr 27, 2022 2.560 3.990 2.540 3.070 9,603,162 +0.71(+30.08%)
Apr 26, 2022 2.640 2.640 2.360 2.360 6,299 -0.26(-9.92%)
Apr 25, 2022 2.530 2.638 2.400 2.620 13,359 +0.22(+9.17%)
Apr 22, 2022 2.380 2.546 2.380 2.400 6,929 -0.24(-9.09%)
Apr 21, 2022 2.770 2.770 2.620 2.640 3,493 -0.01(-0.38%)
Apr 20, 2022 2.800 2.930 2.620 2.650 40,582 -0.17(-6.03%)
Apr 19, 2022 2.821 2.960 2.820 2.820 10,080 -0.04(-1.40%)
Apr 18, 2022 3.340 3.340 2.850 2.860 12,499 -0.55(-16.13%)
Apr 14, 2022 3.560 3.560 3.340 3.410 18,730 +0.03(+0.89%)
Apr 13, 2022 3.520 3.528 3.250 3.380 19,387 -0.12(-3.43%)
Apr 12, 2022 3.630 3.760 3.450 3.500 42,994 -0.06(-1.69%)
Apr 11, 2022 3.650 4.310 3.500 3.560 183,868 -0.15(-4.04%)
Apr 08, 2022 3.790 3.860 3.707 3.710 16,382 -0.03(-0.80%)
Apr 07, 2022 4.010 4.259 3.590 3.740 59,849 -0.41(-9.88%)
Apr 06, 2022 3.900 4.550 3.900 4.150 144,224 +0.26(+6.68%)
Apr 05, 2022 3.850 4.000 3.600 3.890 70,240 +0.04(+1.04%)
Apr 04, 2022 3.320 4.080 3.250 3.850 256,460 +0.65(+20.31%)
Apr 01, 2022 3.260 3.422 3.120 3.200 21,748 -0.18(-5.33%)
Mar 31, 2022 3.500 3.520 3.310 3.380 26,023 -0.12(-3.43%)
Mar 30, 2022 3.710 3.857 3.500 3.500 7,256 -0.30(-7.89%)
Mar 29, 2022 4.000 4.000 3.545 3.800 40,560 -0.14(-3.55%)
Mar 28, 2022 3.950 4.410 3.700 3.940 61,450 +0.13(+3.41%)
Mar 25, 2022 3.073 3.840 3.073 3.810 172,729 +0.63(+19.81%)
Mar 24, 2022 2.830 3.390 2.830 3.180 42,739 +0.21(+7.07%)
Mar 23, 2022 2.840 3.020 2.760 2.970 14,454 +0.12(+4.21%)
Mar 22, 2022 2.680 2.903 2.651 2.850 16,353 +0.22(+8.37%)
Mar 21, 2022 2.740 2.740 2.555 2.630 13,790 -0.02(-0.75%)
Mar 18, 2022 2.610 2.838 2.470 2.650 36,476 +0.05(+1.92%)
Mar 17, 2022 2.490 2.800 2.481 2.600 26,316 +0.13(+5.26%)
Mar 16, 2022 2.320 2.510 2.320 2.470 8,715 +0.16(+6.93%)
Mar 15, 2022 2.200 2.390 2.200 2.310 10,104 +0.04(+1.76%)
Mar 14, 2022 2.310 2.330 2.160 2.270 21,226 -0.03(-1.30%)
Mar 11, 2022 2.496 2.496 2.280 2.300 23,837 -0.06(-2.54%)
Mar 10, 2022 2.520 2.520 2.320 2.360 50,139 -0.24(-9.23%)
Mar 09, 2022 2.570 2.640 2.470 2.600 51,514 +0.10(+4.00%)
Mar 08, 2022 2.640 2.640 2.320 2.500 41,397 -0.10(-3.85%)
Mar 07, 2022 2.880 2.880 2.550 2.600 39,637 -0.25(-8.77%)
Mar 04, 2022 3.060 3.115 2.840 2.850 24,522 -0.21(-6.86%)
Mar 03, 2022 3.060 3.200 3.035 3.060 25,477 -0.03(-0.97%)
Mar 02, 2022 3.530 3.530 2.980 3.090 14,722 -0.17(-5.21%)
Mar 01, 2022 3.450 3.450 3.120 3.260 3,666 +0.00(+0.00%)
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%)
Dec 01, 2021 9.760 9.760 8.925 9.340 12,631 -0.56(-5.66%)
Nov 30, 2021 9.594 9.950 9.500 9.900 4,208 -0.10(-1.00%)
Nov 29, 2021 9.930 10.00 9.800 10.00 5,359 +0.40(+4.17%)
Nov 26, 2021 9.489 10.20 9.470 9.600 10,266 -0.60(-5.88%)
Nov 24, 2021 9.630 10.25 9.360 10.20 9,425 +0.50(+5.15%)
Nov 23, 2021 9.480 9.740 9.350 9.700 17,544 +0.01(+0.10%)
Nov 22, 2021 10.40 10.40 9.400 9.690 11,421 -0.88(-8.33%)
Nov 19, 2021 10.40 10.85 10.25 10.57 11,079 -0.24(-2.22%)
Nov 18, 2021 10.86 10.86 10.40 10.81 5,580 -0.25(-2.26%)
Nov 17, 2021 11.09 11.09 10.90 11.06 4,673 +0.26(+2.41%)
Nov 16, 2021 11.05 11.05 10.66 10.80 7,578 -0.23(-2.09%)
Nov 15, 2021 11.98 11.98 10.90 11.03 9,011 -0.43(-3.75%)
Nov 12, 2021 11.30 11.48 11.25 11.46 4,353 -0.15(-1.29%)
Nov 11, 2021 11.60 11.85 11.35 11.61 7,877 -0.05(-0.43%)
Nov 10, 2021 12.05 11.27 11.66 13,594 -0.30(-2.51%)
Nov 09, 2021 12.30 12.30 11.75 11.96 6,767 -0.19(-1.56%)
Nov 08, 2021 11.95 12.22 11.95 12.15 4,193 -0.05(-0.41%)
Nov 05, 2021 12.20 12.20 11.69 12.20 5,566 +0.00(+0.00%)
Nov 04, 2021 12.15 12.25 11.96 12.20 2,428 -0.04(-0.33%)
Nov 03, 2021 12.50 12.50 11.80 12.24 9,914 -0.24(-1.92%)
Nov 02, 2021 11.96 12.48 11.60 12.48 10,229 +0.75(+6.39%)
Nov 01, 2021 11.40 11.73 11.72 11.73 10,238 +0.01(+0.09%)
Oct 29, 2021 11.93 12.07 11.47 11.72 8,038 -0.45(-3.70%)
Oct 28, 2021 11.33 12.45 10.87 12.17 29,682 +0.68(+5.92%)
Oct 27, 2021 11.64 11.68 10.52 11.49 32,624 -0.27(-2.30%)
Oct 26, 2021 12.10 11.76 13,497 -0.12(-1.01%)
Oct 25, 2021 12.38 12.38 11.56 11.88 23,045 -0.27(-2.22%)
Oct 22, 2021 13.59 13.59 12.09 12.15 38,169 -1.41(-10.40%)
Oct 21, 2021 13.72 14.10 13.50 13.56 10,507 -0.34(-2.45%)
Oct 20, 2021 14.00 14.60 13.83 13.90 36,590 -0.06(-0.43%)
Oct 19, 2021 14.01 14.01 13.80 13.96 3,532 -0.14(-0.99%)
Oct 18, 2021 14.68 14.68 13.91 14.10 8,853 -0.58(-3.95%)
Oct 15, 2021 14.95 14.95 14.12 14.68 9,660 +0.10(+0.69%)
Oct 14, 2021 14.69 14.74 14.15 14.58 10,315 -0.31(-2.08%)
Oct 13, 2021 15.24 15.24 14.66 14.89 8,812 -0.26(-1.72%)
Oct 12, 2021 15.49 15.49 14.52 15.15 11,580 -0.05(-0.33%)
Oct 11, 2021 15.05 15.50 14.83 15.20 14,960 +0.15(+1.00%)
Oct 08, 2021 14.62 15.05 14.29 15.05 3,332 +0.58(+4.01%)
Oct 07, 2021 14.85 14.92 14.01 14.47 8,739 -0.35(-2.36%)
Oct 06, 2021 14.84 14.84 14.29 14.82 8,818 -0.18(-1.20%)
Oct 05, 2021 14.09 15.00 13.82 15.00 24,213 +0.79(+5.56%)
Oct 04, 2021 14.28 14.53 14.11 14.21 8,903 -0.89(-5.89%)
Oct 01, 2021 14.54 15.21 13.80 15.10 17,064 +0.63(+4.35%)
Sep 30, 2021 14.55 14.55 13.78 14.47 19,845 -0.29(-1.96%)
Sep 29, 2021 14.59 15.19 14.17 14.76 10,014 +0.27(+1.86%)
Sep 28, 2021 14.85 14.85 14.40 14.49 14,026 -0.39(-2.62%)
Sep 27, 2021 14.69 15.20 14.50 14.88 11,479 +0.33(+2.27%)
Sep 24, 2021 15.28 15.44 14.42 14.55 9,811 -0.56(-3.71%)
Sep 23, 2021 15.00 15.26 14.84 15.11 22,034 +0.26(+1.75%)
Sep 22, 2021 15.02 15.55 14.26 14.85 18,657 -0.30(-1.98%)
Sep 21, 2021 14.75 15.15 14.27 15.15 97,501 +0.72(+4.99%)
Sep 20, 2021 14.60 15.67 13.49 14.43 61,164 -0.69(-4.56%)
Sep 17, 2021 15.76 16.39 15.12 15.12 127,789 -0.64(-4.06%)
Sep 16, 2021 15.32 15.80 15.21 15.76 99,513 +0.32(+2.07%)
Sep 15, 2021 15.15 15.88 14.83 15.44 235,339 +0.30(+1.98%)
Sep 14, 2021 14.50 15.47 14.50 15.14 49,694 +0.48(+3.27%)
Sep 13, 2021 14.73 15.19 13.85 14.66 53,860 +0.04(+0.27%)
Sep 10, 2021 14.65 15.02 14.18 14.62 50,905 +0.29(+2.02%)
Sep 09, 2021 14.28 15.09 14.28 14.33 28,703 +0.00(+0.00%)
Sep 08, 2021 14.56 14.74 13.64 14.33 43,119 -0.07(-0.49%)
Sep 07, 2021 15.03 15.20 14.40 14.40 51,157 -0.49(-3.29%)
Sep 03, 2021 15.10 15.47 14.60 14.89 31,281 +0.01(+0.07%)
Sep 02, 2021 14.41 14.93 14.35 14.88 16,663 +0.48(+3.33%)
Sep 01, 2021 14.76 14.88 14.25 14.40 25,143 -0.01(-0.07%)
Aug 31, 2021 13.72 14.41 13.72 14.41 32,766 +0.82(+6.03%)
Aug 30, 2021 14.86 14.86 13.53 13.59 44,318 -1.28(-8.61%)
Aug 27, 2021 14.22 15.53 13.91 14.87 209,355 +0.67(+4.72%)
Aug 26, 2021 14.70 14.96 14.16 14.20 59,993 -0.47(-3.20%)
Aug 25, 2021 14.64 15.10 14.44 14.67 157,263 +0.05(+0.34%)
Aug 24, 2021 14.68 15.69 14.00 14.62 63,369 +0.14(+0.97%)
Aug 23, 2021 13.42 14.72 13.25 14.48 54,760 +0.93(+6.86%)
Aug 20, 2021 13.21 13.78 12.95 13.55 30,312 +0.34(+2.57%)
Aug 19, 2021 13.67 13.95 12.81 13.21 65,545 -0.41(-3.01%)
Aug 18, 2021 12.96 14.44 12.50 13.62 171,901 +0.73(+5.66%)
Aug 17, 2021 12.00 13.04 12.00 12.89 77,961 +0.24(+1.90%)
Aug 16, 2021 13.17 13.29 12.40 12.65 79,025 -0.65(-4.89%)
Aug 13, 2021 13.73 13.84 13.05 13.30 104,470 -0.43(-3.13%)
Aug 12, 2021 13.80 13.80 13.24 13.73 18,804 -0.02(-0.15%)
Aug 11, 2021 13.83 13.90 13.21 13.75 98,797 +0.10(+0.73%)
Aug 10, 2021 14.50 14.65 13.23 13.65 650,384 -1.05(-7.14%)
Aug 09, 2021 13.92 15.65 13.30 14.70 565,494 +1.10(+8.09%)
Aug 06, 2021 13.16 13.90 12.61 13.60 184,228 +0.96(+7.59%)
Aug 05, 2021 12.92 13.17 12.30 12.64 230,652 -0.22(-1.71%)
Aug 04, 2021 13.50 13.50 12.78 12.86 61,735 -0.53(-3.96%)
Aug 03, 2021 14.98 14.98 13.35 13.39 113,341 -1.26(-8.60%)
Aug 02, 2021 15.43 15.43 14.55 14.65 33,047 -0.37(-2.46%)
Jul 30, 2021 15.11 15.95 14.54 15.02 583,851 -0.46(-2.97%)
Jul 29, 2021 15.18 16.20 14.75 15.48 577,859 +0.31(+2.04%)
Jul 28, 2021 15.02 16.65 15.02 15.17 641,165 -0.64(-4.05%)
Jul 27, 2021 15.15 16.37 15.00 15.81 597,943 +0.03(+0.19%)
Jul 26, 2021 14.66 16.14 14.62 15.78 299,373 +0.77(+5.13%)
Jul 23, 2021 16.58 16.60 15.01 15.01 151,036 -1.73(-10.33%)
Jul 22, 2021 16.90 17.90 16.63 16.74 191,846 -1.19(-6.64%)
Jul 21, 2021 17.00 18.32 16.75 17.93 242,612 +0.03(+0.17%)
Jul 20, 2021 20.00 21.24 17.81 17.90 446,317 -1.99(-10.01%)
Jul 19, 2021 18.82 20.13 18.35 19.89 598,954 +0.09(+0.45%)
Jul 16, 2021 18.98 21.00 17.68 19.80 879,492 +0.37(+1.90%)
Jul 15, 2021 20.92 21.86 16.66 19.43 1,373,557 -3.09(-13.72%)
Jul 14, 2021 19.27 27.67 19.04 22.52 5,164,225 +1.93(+9.37%)
Jul 13, 2021 25.20 26.50 20.59 20.59 1,432,151 -3.60(-14.88%)
Jul 12, 2021 36.79 41.00 21.67 24.19 15,420,257 +8.52(+54.37%)
Jul 09, 2021 10.53 25.02 10.53 15.67 7,828,577 +5.18(+49.38%)
Jul 08, 2021 10.82 10.91 10.38 10.49 64,305 -0.44(-4.03%)
Jul 07, 2021 12.82 12.82 10.93 10.93 183,818 -2.31(-17.45%)
Jul 06, 2021 11.48 13.67 11.36 13.24 655,267 +2.02(+18.00%)
Jul 02, 2021 10.94 11.42 10.62 11.22 97,293 +0.15(+1.36%)
Jul 01, 2021 11.15 11.39 10.61 11.07 90,106 -0.11(-0.98%)
Jun 30, 2021 12.15 12.16 11.14 11.18 167,334 -1.28(-10.27%)
Jun 29, 2021 13.36 13.36 12.20 12.46 136,767 -0.90(-6.74%)
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.