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

Tempest Therapeutics Inc (NQ: TPST )

3.210 -0.070 (-2.13%)
Streaming Delayed Price Updated: 2:17 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 (%)
Aug 31, 2022 2.140 2.280 2.100 2.160 19,165 +0.00(+0.00%)
Aug 30, 2022 2.175 2.260 2.057 2.160 28,190 +0.02(+0.93%)
Aug 29, 2022 2.360 2.360 2.100 2.140 22,592 -0.17(-7.36%)
Aug 26, 2022 2.630 2.680 2.270 2.310 40,547 -0.18(-7.23%)
Aug 25, 2022 2.680 2.860 2.420 2.490 26,224 -0.11(-4.23%)
Aug 24, 2022 2.520 2.790 2.480 2.600 78,131 +0.06(+2.36%)
Aug 23, 2022 2.610 2.640 2.466 2.540 11,964 +0.01(+0.40%)
Aug 22, 2022 2.498 2.551 2.300 2.530 48,088 -0.01(-0.43%)
Aug 19, 2022 2.510 2.541 2.390 2.541 16,944 +0.00(+0.04%)
Aug 18, 2022 2.570 2.582 2.510 2.540 8,684 -0.03(-1.17%)
Aug 17, 2022 2.680 2.760 2.490 2.570 52,524 -0.19(-6.88%)
Aug 16, 2022 2.630 2.910 2.630 2.760 110,162 +0.27(+10.84%)
Aug 15, 2022 2.110 2.540 2.110 2.490 73,717 +0.34(+15.81%)
Aug 12, 2022 2.310 2.315 2.150 2.150 25,754 -0.15(-6.52%)
Aug 11, 2022 2.350 2.350 2.235 2.300 11,052 +0.03(+1.55%)
Aug 10, 2022 2.170 2.295 2.170 2.265 15,182 +0.10(+4.38%)
Aug 09, 2022 2.280 2.310 2.170 2.170 12,947 -0.08(-3.56%)
Aug 08, 2022 2.220 2.325 2.220 2.250 20,547 -0.03(-1.32%)
Aug 05, 2022 2.290 2.360 2.200 2.280 32,590 -0.01(-0.44%)
Aug 04, 2022 2.190 2.400 2.180 2.290 41,277 +0.18(+8.53%)
Aug 03, 2022 2.110 2.165 2.085 2.110 23,754 +0.01(+0.48%)
Aug 02, 2022 2.040 2.120 2.000 2.100 25,816 +0.00(+0.00%)
Aug 01, 2022 2.080 2.120 2.030 2.100 14,489 +0.07(+3.45%)
Jul 29, 2022 2.120 2.175 2.010 2.030 17,213 -0.09(-4.25%)
Jul 28, 2022 2.110 2.180 2.106 2.120 13,225 -0.08(-3.64%)
Jul 27, 2022 2.200 2.220 2.120 2.200 17,576 +0.00(+0.00%)
Jul 26, 2022 2.210 2.260 2.200 2.200 2,769 -0.06(-2.65%)
Jul 25, 2022 2.300 2.300 2.200 2.260 3,828 +0.00(+0.00%)
Jul 22, 2022 2.340 2.390 2.200 2.260 8,929 -0.16(-6.61%)
Jul 21, 2022 2.420 2.420 2.420 2.420 590 +0.00(+0.00%)
Jul 20, 2022 2.430 2.570 2.320 2.420 20,526 -0.06(-2.42%)
Jul 19, 2022 2.490 2.550 2.450 2.480 14,644 -0.05(-1.98%)
Jul 18, 2022 2.400 2.590 2.400 2.530 21,385 +0.04(+1.61%)
Jul 15, 2022 2.480 2.570 2.415 2.490 6,551 -0.01(-0.40%)
Jul 14, 2022 2.500 2.500 2.430 2.500 12,677 +0.03(+1.21%)
Jul 13, 2022 2.399 2.500 2.399 2.470 1,820 -0.03(-1.20%)
Jul 12, 2022 2.550 2.600 2.370 2.500 16,916 +0.04(+1.42%)
Jul 11, 2022 2.566 2.570 2.403 2.465 8,420 -0.04(-1.40%)
Jul 08, 2022 2.490 2.600 2.460 2.500 23,181 +0.06(+2.46%)
Jul 07, 2022 2.230 2.490 2.070 2.440 49,091 +0.26(+11.93%)
Jul 06, 2022 2.400 2.530 2.180 2.180 25,133 -0.19(-8.02%)
Jul 05, 2022 2.360 2.400 2.310 2.370 10,257 +0.08(+3.49%)
Jul 01, 2022 2.170 2.379 2.170 2.290 19,965 +0.14(+6.51%)
Jun 30, 2022 2.190 2.235 2.050 2.150 28,404 -0.04(-1.83%)
Jun 29, 2022 2.210 2.350 2.130 2.190 10,650 +0.00(+0.00%)
Jun 28, 2022 2.230 2.325 2.110 2.190 13,204 -0.10(-4.37%)
Jun 27, 2022 2.290 2.366 2.200 2.290 40,629 -0.12(-4.98%)
Jun 24, 2022 2.385 2.420 2.219 2.410 46,007 +0.10(+4.33%)
Jun 23, 2022 2.420 2.780 2.260 2.310 38,236 -0.11(-4.55%)
Jun 22, 2022 2.250 2.500 2.130 2.420 41,749 +0.07(+2.98%)
Jun 21, 2022 2.110 2.358 2.080 2.350 29,897 +0.27(+12.98%)
Jun 17, 2022 2.160 2.275 2.060 2.080 96,127 -0.01(-0.48%)
Jun 16, 2022 2.080 2.120 2.000 2.090 13,613 -0.04(-1.88%)
Jun 15, 2022 2.150 2.200 2.055 2.130 14,113 +0.00(+0.00%)
Jun 14, 2022 2.260 2.260 2.100 2.130 58,477 -0.13(-5.75%)
Jun 13, 2022 2.630 2.700 2.240 2.260 62,916 -0.40(-15.04%)
Jun 10, 2022 2.750 2.990 2.550 2.660 23,571 -0.11(-3.97%)
Jun 09, 2022 2.870 2.960 2.640 2.770 46,202 -0.08(-2.81%)
Jun 08, 2022 2.780 2.876 2.713 2.850 32,945 +0.01(+0.35%)
Jun 07, 2022 2.910 2.970 2.760 2.840 78,004 +0.11(+4.03%)
Jun 06, 2022 3.160 3.190 2.630 2.730 120,743 -0.39(-12.50%)
Jun 03, 2022 3.110 3.230 2.980 3.120 39,271 +0.10(+3.31%)
Jun 02, 2022 2.810 3.080 2.813 3.020 19,847 +0.20(+7.09%)
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.