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

Tempest Therapeutics Inc (NQ: TPST )

3.250 -0.220 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2024 3.440 3.540 3.390 3.470 246,384 +0.03(+0.87%)
Apr 29, 2024 3.510 3.716 3.440 3.440 306,788 -0.10(-2.82%)
Apr 26, 2024 3.510 3.630 3.380 3.540 402,988 +0.06(+1.72%)
Apr 25, 2024 3.370 3.490 3.310 3.480 289,434 +0.04(+1.16%)
Apr 24, 2024 3.450 3.570 3.360 3.440 652,870 +0.02(+0.58%)
Apr 23, 2024 3.280 3.470 3.244 3.420 399,035 +0.18(+5.56%)
Apr 22, 2024 3.100 3.280 3.080 3.240 391,104 +0.14(+4.52%)
Apr 19, 2024 3.160 3.260 3.061 3.100 386,258 -0.07(-2.21%)
Apr 18, 2024 3.300 3.340 3.170 3.170 315,996 -0.10(-3.06%)
Apr 17, 2024 3.290 3.340 3.210 3.270 682,119 -0.08(-2.39%)
Apr 16, 2024 3.320 3.440 3.200 3.350 471,749 +0.01(+0.30%)
Apr 15, 2024 3.600 3.630 3.310 3.340 590,756 -0.25(-6.96%)
Apr 12, 2024 3.820 3.860 3.580 3.590 471,057 -0.26(-6.75%)
Apr 11, 2024 3.850 3.945 3.720 3.850 395,370 +0.13(+3.49%)
Apr 10, 2024 3.790 3.900 3.700 3.720 461,408 -0.15(-3.88%)
Apr 09, 2024 4.000 4.180 3.790 3.870 760,979 -0.12(-3.01%)
Apr 08, 2024 3.760 4.180 3.760 3.990 781,603 +0.27(+7.26%)
Apr 05, 2024 4.380 4.460 3.570 3.720 2,519,989 -0.78(-17.33%)
Apr 04, 2024 5.170 5.310 4.500 4.500 1,694,160 -0.62(-12.20%)
Apr 03, 2024 4.900 5.330 4.750 5.125 1,074,772 +0.04(+0.69%)
Apr 02, 2024 5.220 6.000 4.690 5.090 4,733,064 -0.35(-6.43%)
Apr 01, 2024 3.920 5.900 3.890 5.440 16,883,606 +1.53(+39.13%)
Mar 28, 2024 3.700 3.990 3.686 3.910 677,974 +0.20(+5.39%)
Mar 27, 2024 3.660 3.940 3.660 3.710 570,656 +0.00(+0.00%)
Mar 26, 2024 3.680 3.740 3.550 3.710 348,674 +0.07(+1.92%)
Mar 25, 2024 3.700 3.850 3.620 3.640 442,376 +0.00(+0.00%)
Mar 22, 2024 3.500 3.650 3.450 3.640 556,065 +0.13(+3.70%)
Mar 21, 2024 3.730 3.760 3.490 3.510 573,608 -0.25(-6.65%)
Mar 20, 2024 3.740 3.820 3.480 3.760 823,784 +0.02(+0.53%)
Mar 19, 2024 3.820 3.990 3.600 3.740 751,699 -0.13(-3.36%)
Mar 18, 2024 3.650 4.080 3.640 3.870 988,436 +0.23(+6.32%)
Mar 15, 2024 3.380 3.740 3.380 3.640 687,797 +0.21(+6.12%)
Mar 14, 2024 3.520 3.790 3.371 3.430 944,993 +0.04(+1.18%)
Mar 13, 2024 3.380 3.570 3.370 3.390 386,072 +0.01(+0.30%)
Mar 12, 2024 3.420 3.450 3.260 3.380 480,191 +0.00(+0.00%)
Mar 11, 2024 3.490 3.520 3.360 3.380 314,777 -0.01(-0.29%)
Mar 08, 2024 3.630 3.680 3.350 3.390 456,156 -0.11(-3.14%)
Mar 07, 2024 3.630 3.700 3.410 3.500 491,562 -0.18(-4.89%)
Mar 06, 2024 3.300 3.700 3.300 3.680 1,284,220 +0.51(+16.09%)
Mar 05, 2024 3.100 3.290 3.090 3.170 423,755 +0.01(+0.32%)
Mar 04, 2024 3.750 3.760 3.030 3.160 1,351,922 -0.52(-14.13%)
Mar 01, 2024 3.850 3.850 3.540 3.680 602,922 -0.03(-0.81%)
Feb 29, 2024 3.790 3.860 3.610 3.710 320,072 -0.04(-1.07%)
Feb 28, 2024 3.900 3.919 3.710 3.750 297,243 -0.19(-4.82%)
Feb 27, 2024 3.960 4.050 3.910 3.940 365,954 -0.02(-0.51%)
Feb 26, 2024 3.930 4.070 3.867 3.960 314,451 +0.06(+1.54%)
Feb 23, 2024 3.710 3.930 3.680 3.900 386,863 +0.10(+2.63%)
Feb 22, 2024 3.640 3.820 3.570 3.800 332,906 +0.15(+4.11%)
Feb 21, 2024 3.690 3.848 3.610 3.650 608,999 -0.05(-1.35%)
Feb 20, 2024 3.720 3.780 3.630 3.700 449,750 -0.08(-2.12%)
Feb 16, 2024 4.000 4.015 3.711 3.780 838,740 -0.20(-5.03%)
Feb 15, 2024 4.160 4.180 3.945 3.980 558,933 -0.13(-3.16%)
Feb 14, 2024 4.100 4.140 3.960 4.110 459,096 +0.05(+1.23%)
Feb 13, 2024 4.200 4.200 3.950 4.060 663,507 -0.26(-6.02%)
Feb 12, 2024 4.180 4.390 4.140 4.320 531,262 +0.14(+3.35%)
Feb 09, 2024 4.150 4.260 4.080 4.180 550,305 +0.02(+0.60%)
Feb 08, 2024 4.250 4.470 4.130 4.155 1,387,527 -0.04(-0.84%)
Feb 07, 2024 4.150 4.240 4.080 4.190 406,048 +0.06(+1.45%)
Feb 06, 2024 3.940 4.160 3.860 4.130 554,115 +0.15(+3.64%)
Feb 05, 2024 4.070 4.072 3.870 3.985 443,679 -0.06(-1.36%)
Feb 02, 2024 4.050 4.280 3.910 4.040 650,992 -0.03(-0.74%)
Feb 01, 2024 3.790 4.150 3.750 4.070 914,281 +0.28(+7.39%)
Jan 31, 2024 3.640 3.850 3.620 3.790 464,782 +0.09(+2.43%)
Jan 30, 2024 3.830 3.890 3.460 3.700 2,459,508 -0.19(-5.01%)
Jan 29, 2024 3.730 3.900 3.680 3.895 322,183 +0.17(+4.42%)
Jan 26, 2024 3.700 3.790 3.580 3.730 351,062 +0.08(+2.19%)
Jan 25, 2024 3.940 3.950 3.630 3.650 723,504 -0.29(-7.36%)
Jan 24, 2024 4.000 4.030 3.830 3.940 550,927 -0.02(-0.51%)
Jan 23, 2024 4.090 4.115 3.930 3.960 347,260 -0.08(-1.98%)
Jan 22, 2024 4.030 4.210 3.950 4.040 573,141 +0.10(+2.54%)
Jan 19, 2024 3.930 4.020 3.821 3.940 319,722 -0.07(-1.75%)
Jan 18, 2024 4.120 4.123 3.710 4.010 1,058,837 -0.15(-3.61%)
Jan 17, 2024 4.200 4.210 3.980 4.160 641,614 -0.08(-2.00%)
Jan 16, 2024 4.270 4.440 4.180 4.245 842,960 +0.01(+0.35%)
Jan 12, 2024 4.240 4.480 4.130 4.230 889,924 +0.08(+1.93%)
Jan 11, 2024 4.490 4.538 4.130 4.150 1,178,626 -0.38(-8.39%)
Jan 10, 2024 4.540 4.760 4.420 4.530 921,151 +0.02(+0.44%)
Jan 09, 2024 4.450 4.700 4.400 4.510 793,985 -0.02(-0.44%)
Jan 08, 2024 4.150 4.537 3.995 4.530 954,526 +0.32(+7.60%)
Jan 05, 2024 4.080 4.390 4.010 4.210 701,657 +0.15(+3.69%)
Jan 04, 2024 4.650 4.651 3.900 4.060 1,715,088 -0.60(-12.88%)
Jan 03, 2024 4.450 4.810 4.280 4.660 1,104,090 +0.25(+5.67%)
Jan 02, 2024 4.350 4.550 4.210 4.410 662,538 +0.01(+0.23%)
Dec 29, 2023 4.570 4.590 4.300 4.400 692,156 -0.16(-3.51%)
Dec 28, 2023 4.880 4.920 4.420 4.560 1,124,670 -0.33(-6.75%)
Dec 27, 2023 4.470 4.920 4.400 4.890 2,886,788 +0.40(+8.91%)
Dec 26, 2023 3.860 4.710 3.860 4.490 2,604,684 +0.63(+16.32%)
Dec 22, 2023 3.700 3.930 3.690 3.860 746,208 +0.16(+4.32%)
Dec 21, 2023 3.850 3.850 3.630 3.700 652,851 +0.02(+0.54%)
Dec 20, 2023 3.950 4.130 3.679 3.680 1,358,591 -0.26(-6.60%)
Dec 19, 2023 4.240 4.315 3.930 3.940 1,306,681 -0.20(-4.83%)
Dec 18, 2023 4.190 4.350 4.030 4.140 1,864,417 +0.03(+0.73%)
Dec 15, 2023 4.110 4.160 3.910 4.110 1,667,902 +0.02(+0.49%)
Dec 14, 2023 3.950 4.130 3.840 4.090 1,699,877 +0.10(+2.51%)
Dec 13, 2023 3.450 4.050 3.340 3.990 2,398,649 +0.56(+16.33%)
Dec 12, 2023 3.200 3.650 3.140 3.430 1,956,550 +0.29(+9.24%)
Dec 11, 2023 3.180 3.190 2.880 3.140 1,043,168 -0.06(-1.88%)
Dec 08, 2023 3.280 3.300 3.140 3.200 636,806 -0.05(-1.54%)
Dec 07, 2023 3.080 3.300 3.060 3.250 555,514 +0.13(+4.17%)
Dec 06, 2023 3.300 3.300 3.100 3.120 861,275 -0.12(-3.70%)
Dec 05, 2023 3.350 3.590 3.205 3.240 1,286,206 -0.14(-4.14%)
Dec 04, 2023 3.250 3.440 3.240 3.380 847,168 -0.05(-1.46%)
Dec 01, 2023 3.500 3.630 3.330 3.430 974,987 -0.08(-2.42%)
Nov 30, 2023 3.370 3.620 3.330 3.515 1,173,886 +0.19(+5.56%)
Nov 29, 2023 3.730 3.840 3.330 3.330 1,840,994 -0.41(-10.96%)
Nov 28, 2023 3.840 4.088 3.610 3.740 1,753,661 -0.03(-0.80%)
Nov 27, 2023 3.880 3.950 3.625 3.770 1,270,691 -0.15(-3.83%)
Nov 24, 2023 4.130 4.380 3.870 3.920 1,484,330 -0.27(-6.44%)
Nov 22, 2023 3.900 4.430 3.860 4.190 4,192,884 +0.33(+8.55%)
Nov 21, 2023 3.750 3.860 3.580 3.860 1,510,436 +0.08(+2.12%)
Nov 20, 2023 3.450 3.930 3.310 3.780 3,028,113 +0.32(+9.25%)
Nov 17, 2023 3.260 3.600 3.250 3.460 2,205,136 +0.17(+5.17%)
Nov 16, 2023 3.370 3.370 3.175 3.290 916,059 -0.01(-0.30%)
Nov 15, 2023 3.160 3.520 3.120 3.300 1,814,598 +0.12(+3.77%)
Nov 14, 2023 3.550 3.574 3.110 3.180 2,479,315 -0.27(-7.83%)
Nov 13, 2023 3.190 3.750 3.150 3.450 3,982,542 +0.23(+7.14%)
Nov 10, 2023 3.130 3.360 2.850 3.220 3,013,908 -0.06(-1.83%)
Nov 09, 2023 3.450 4.340 3.160 3.280 56,108,688 +0.46(+16.31%)
Nov 08, 2023 3.060 3.100 2.761 2.820 1,529,285 -0.27(-8.74%)
Nov 07, 2023 3.100 3.320 2.810 3.090 2,237,790 -0.01(-0.32%)
Nov 06, 2023 3.720 3.730 2.990 3.100 2,890,967 -0.58(-15.76%)
Nov 03, 2023 3.970 3.970 3.610 3.680 2,578,392 -0.16(-4.17%)
Nov 02, 2023 3.790 4.000 3.630 3.840 2,008,700 +0.14(+3.78%)
Nov 01, 2023 4.020 4.020 3.650 3.700 2,055,782 -0.40(-9.76%)
Oct 31, 2023 3.870 4.100 3.560 4.100 2,637,223 +0.22(+5.67%)
Oct 30, 2023 4.250 4.380 3.800 3.880 2,209,213 -0.34(-8.06%)
Oct 27, 2023 4.120 4.990 4.040 4.220 6,377,433 -0.03(-0.71%)
Oct 26, 2023 4.320 4.550 4.051 4.250 2,502,937 -0.30(-6.59%)
Oct 25, 2023 4.170 4.829 3.850 4.550 6,547,573 +0.40(+9.64%)
Oct 24, 2023 4.820 5.200 4.010 4.150 5,913,309 -0.80(-16.16%)
Oct 23, 2023 4.520 5.460 4.500 4.950 19,060,640 +0.29(+6.22%)
Oct 20, 2023 5.970 6.580 4.520 4.660 12,067,445 -1.41(-23.23%)
Oct 19, 2023 5.750 6.760 5.120 6.070 15,809,416 +0.22(+3.76%)
Oct 18, 2023 6.540 7.320 5.620 5.850 18,415,088 -1.32(-18.41%)
Oct 17, 2023 6.900 9.000 6.060 7.170 66,010,952 +0.43(+6.38%)
Oct 16, 2023 3.970 7.450 3.855 6.740 133,725,632 +3.10(+85.16%)
Oct 13, 2023 3.820 5.720 3.360 3.640 36,240,396 -0.34(-8.54%)
Oct 12, 2023 5.300 6.450 3.570 3.980 47,460,976 -5.79(-59.26%)
Oct 11, 2023 2.130 9.770 1.820 9.770 172,433,216 +9.53(+3972.53%)
Oct 10, 2023 0.2350 0.2399 0.1700 0.2399 26,161,172 +0.01(+4.30%)
Oct 09, 2023 0.2586 0.2586 0.2195 0.2300 484,693 -0.02(-8.55%)
Oct 06, 2023 0.2600 0.2698 0.2381 0.2515 634,783 -0.01(-5.09%)
Oct 05, 2023 0.3100 0.3100 0.2599 0.2650 200,182 -0.03(-9.80%)
Oct 04, 2023 0.3025 0.3027 0.2900 0.2938 50,946 -0.01(-2.03%)
Oct 03, 2023 0.3000 0.3050 0.2857 0.2999 96,479 -0.01(-2.63%)
Oct 02, 2023 0.3100 0.3145 0.2900 0.3080 120,528 +0.00(+1.08%)
Sep 29, 2023 0.3400 0.3499 0.2987 0.3047 119,101 -0.03(-9.04%)
Sep 28, 2023 0.3500 0.3623 0.3300 0.3350 64,164 -0.01(-1.47%)
Sep 27, 2023 0.3500 0.3500 0.3255 0.3400 89,166 -0.01(-2.91%)
Sep 26, 2023 0.3900 0.3899 0.3500 0.3502 218,870 -0.03(-7.16%)
Sep 25, 2023 0.3900 0.3800 0.3650 0.3772 239,472 -0.01(-2.53%)
Sep 22, 2023 0.4800 0.4800 0.3800 0.3870 208,087 -0.09(-19.12%)
Sep 21, 2023 0.4900 0.4900 0.4700 0.4785 31,374 -0.01(-2.15%)
Sep 20, 2023 0.4824 0.4995 0.4790 0.4890 21,846 +0.01(+1.37%)
Sep 19, 2023 0.4800 0.5000 0.4799 0.4824 60,703 -0.02(-3.02%)
Sep 18, 2023 0.5050 0.5100 0.4798 0.4974 71,919 +0.01(+2.18%)
Sep 15, 2023 0.5081 0.5100 0.4741 0.4868 89,935 -0.01(-1.66%)
Sep 14, 2023 0.5150 0.5350 0.4900 0.4950 110,998 -0.01(-1.00%)
Sep 13, 2023 0.5812 0.6234 0.4666 0.5000 358,967 -0.07(-12.28%)
Sep 12, 2023 0.4400 0.5750 0.4351 0.5700 583,397 +0.13(+30.02%)
Sep 11, 2023 0.4200 0.4500 0.4000 0.4384 255,775 +0.03(+6.95%)
Sep 08, 2023 0.4500 0.4500 0.3900 0.4099 148,550 -0.05(-11.30%)
Sep 07, 2023 0.5200 0.5234 0.4554 0.4621 182,227 -0.08(-14.36%)
Sep 06, 2023 0.5507 0.5507 0.5202 0.5396 940,784 +0.00(+0.11%)
Sep 05, 2023 0.5450 0.5500 0.5350 0.5390 75,183 -0.00(-0.19%)
Sep 01, 2023 0.5400 0.5595 0.5300 0.5400 96,195 +0.00(+0.37%)
Aug 31, 2023 0.5700 0.5700 0.5380 0.5380 105,731 -0.02(-3.93%)
Aug 30, 2023 0.6000 0.6105 0.5505 0.5600 48,911 -0.03(-5.88%)
Aug 29, 2023 0.6000 0.6200 0.5850 0.5950 52,171 +0.01(+0.85%)
Aug 28, 2023 0.5863 0.6112 0.5863 0.5900 34,496 +0.00(+0.17%)
Aug 25, 2023 0.6200 0.6300 0.5500 0.5890 172,732 -0.02(-3.44%)
Aug 24, 2023 0.6200 0.6300 0.5949 0.6100 79,422 -0.01(-1.60%)
Aug 23, 2023 0.6200 0.6250 0.6101 0.6199 31,695 +0.00(+0.00%)
Aug 22, 2023 0.6490 0.6490 0.5499 0.6199 256,292 -0.02(-2.38%)
Aug 21, 2023 0.6400 0.6500 0.6350 0.6350 44,306 +0.01(+0.79%)
Aug 18, 2023 0.6400 0.6600 0.6300 0.6300 46,073 -0.01(-1.56%)
Aug 17, 2023 0.6500 0.6650 0.6100 0.6400 35,408 -0.00(-0.62%)
Aug 16, 2023 0.6600 0.6700 0.6275 0.6440 68,987 -0.01(-1.83%)
Aug 15, 2023 0.6600 0.6800 0.6500 0.6560 107,198 +0.00(+0.14%)
Aug 14, 2023 0.6400 0.6600 0.6300 0.6551 96,841 +0.04(+5.66%)
Aug 11, 2023 0.6200 0.6500 0.6101 0.6200 214,112 +0.01(+1.64%)
Aug 10, 2023 0.5800 0.6204 0.5800 0.6100 253,452 +0.03(+5.50%)
Aug 09, 2023 0.6200 0.6300 0.5670 0.5782 123,511 -0.02(-3.63%)
Aug 08, 2023 0.8500 0.8584 0.5408 0.6000 1,492,822 -0.25(-29.41%)
Aug 07, 2023 0.9100 0.9146 0.8500 0.8500 44,343 -0.04(-4.49%)
Aug 04, 2023 0.9200 0.9800 0.8900 0.8900 93,725 -0.03(-3.26%)
Aug 03, 2023 0.9700 0.9700 0.8996 0.9200 44,129 -0.04(-4.17%)
Aug 02, 2023 0.9500 0.9600 0.9300 0.9600 31,717 +0.04(+4.35%)
Aug 01, 2023 0.9900 1.012 0.9000 0.9200 49,076 -0.05(-5.15%)
Jul 31, 2023 1.000 1.027 0.9700 0.9700 36,175 -0.03(-2.98%)
Jul 28, 2023 0.9900 1.000 0.9700 0.9998 30,841 +0.03(+2.76%)
Jul 27, 2023 0.9500 1.010 0.9401 0.9729 26,177 +0.03(+3.50%)
Jul 26, 2023 1.010 1.010 0.9200 0.9400 47,001 -0.06(-5.53%)
Jul 25, 2023 1.060 1.060 0.9950 0.9950 51,228 -0.04(-3.40%)
Jul 24, 2023 1.030 1.030 1.010 1.030 33,377 +0.02(+1.98%)
Jul 21, 2023 1.050 1.060 1.010 1.010 61,983 -0.03(-2.88%)
Jul 20, 2023 1.070 1.100 1.040 1.040 50,432 -0.06(-5.45%)
Jul 19, 2023 1.120 1.120 1.090 1.100 59,973 -0.02(-1.79%)
Jul 18, 2023 1.140 1.140 1.000 1.120 46,890 -0.04(-3.45%)
Jul 17, 2023 1.170 1.180 1.140 1.160 26,702 -0.01(-0.43%)
Jul 14, 2023 1.160 1.170 1.150 1.165 20,720 +0.02(+1.30%)
Jul 13, 2023 1.080 1.160 1.080 1.150 83,582 +0.08(+7.48%)
Jul 12, 2023 1.090 1.150 1.058 1.070 176,324 +0.01(+0.94%)
Jul 11, 2023 1.120 1.140 1.040 1.060 480,654 -0.08(-7.02%)
Jul 10, 2023 1.180 1.190 1.130 1.140 53,258 -0.04(-3.39%)
Jul 07, 2023 1.190 1.190 1.160 1.180 66,565 -0.00(-0.32%)
Jul 06, 2023 1.290 1.290 1.100 1.184 35,042 -0.12(-8.94%)
Jul 05, 2023 1.400 1.400 1.240 1.300 118,059 -0.09(-6.47%)
Jul 03, 2023 1.270 1.418 1.260 1.390 56,044 +0.12(+9.45%)
Jun 30, 2023 1.180 1.270 1.175 1.270 42,584 +0.10(+8.55%)
Jun 29, 2023 1.110 1.208 1.090 1.170 38,485 +0.05(+4.46%)
Jun 28, 2023 1.140 1.150 1.120 1.120 20,780 -0.04(-3.45%)
Jun 27, 2023 1.200 1.250 1.120 1.160 77,457 -0.06(-4.92%)
Jun 26, 2023 1.180 1.245 1.180 1.220 58,512 +0.02(+1.67%)
Jun 23, 2023 1.200 1.210 1.160 1.200 39,746 +0.00(+0.00%)
Jun 22, 2023 1.210 1.240 1.200 1.200 49,255 +0.02(+1.69%)
Jun 21, 2023 1.330 1.330 1.180 1.180 47,008 -0.10(-7.81%)
Jun 20, 2023 1.450 1.450 1.260 1.280 40,917 -0.07(-5.19%)
Jun 16, 2023 1.460 1.470 1.350 1.350 59,380 -0.07(-4.93%)
Jun 15, 2023 1.500 1.500 1.350 1.420 34,949 -0.63(-30.73%)
May 08, 2023 2.090 2.100 2.040 2.050 124,881 +0.00(+0.00%)
May 05, 2023 2.090 2.220 2.042 2.050 91,421 -0.10(-4.65%)
May 04, 2023 2.030 2.256 2.030 2.150 77,304 +0.15(+7.50%)
May 03, 2023 2.150 2.230 2.000 2.000 388,157 -0.15(-6.98%)
May 02, 2023 2.180 2.400 2.102 2.150 359,832 -0.05(-2.27%)
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.