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 (%)
Sep 30, 2022 1.771 1.810 1.720 1.740 8,242 +0.02(+1.16%)
Sep 29, 2022 1.770 1.790 1.560 1.720 3,933 -0.04(-2.27%)
Sep 28, 2022 1.630 1.840 1.630 1.760 11,827 +0.14(+8.64%)
Sep 27, 2022 1.700 1.880 1.570 1.620 28,270 -0.07(-4.14%)
Sep 26, 2022 1.685 1.810 1.684 1.690 10,562 -0.02(-1.17%)
Sep 23, 2022 1.900 1.910 1.660 1.710 49,237 -0.19(-10.00%)
Sep 22, 2022 2.090 2.100 1.842 1.900 67,463 -0.15(-7.32%)
Sep 21, 2022 2.268 2.268 2.050 2.050 18,662 -0.07(-3.30%)
Sep 20, 2022 2.220 2.300 2.040 2.120 79,712 -0.19(-8.23%)
Sep 19, 2022 2.370 2.400 2.260 2.310 16,763 +0.03(+1.32%)
Sep 16, 2022 2.350 2.440 2.200 2.280 91,483 -0.08(-3.39%)
Sep 15, 2022 2.440 2.494 2.320 2.360 34,087 +0.10(+4.42%)
Sep 14, 2022 2.470 2.517 2.260 2.260 62,882 -0.20(-8.13%)
Sep 13, 2022 2.480 2.510 2.360 2.460 9,821 -0.18(-6.82%)
Sep 12, 2022 2.726 2.740 2.559 2.640 39,752 -0.02(-0.75%)
Sep 09, 2022 2.530 2.780 2.510 2.660 151,468 -0.03(-1.12%)
Sep 08, 2022 2.590 2.780 2.500 2.690 20,849 +0.15(+5.91%)
Sep 07, 2022 2.310 2.560 2.310 2.540 11,965 +0.26(+11.40%)
Sep 06, 2022 2.270 2.280 2.170 2.280 28,705 +0.13(+6.05%)
Sep 02, 2022 2.074 2.235 2.074 2.150 6,377 +0.04(+1.90%)
Sep 01, 2022 2.128 2.128 2.080 2.110 9,971 -0.05(-2.31%)
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%)
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.