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 (%)
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%)
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.