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

Tempest Therapeutics Inc (NQ: TPST )

3.320 +0.040 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2023 2.180 2.300 2.150 2.200 509,621 +0.08(+3.77%)
Apr 28, 2023 3.240 3.800 1.930 2.120 11,366,864 +0.40(+23.26%)
Apr 27, 2023 1.890 1.890 1.720 1.720 15,352 -0.08(-4.44%)
Apr 26, 2023 1.910 1.910 1.770 1.800 32,386 -0.13(-6.74%)
Apr 25, 2023 2.100 2.120 1.925 1.930 18,894 -0.19(-8.96%)
Apr 24, 2023 2.220 2.250 2.100 2.120 20,469 -0.17(-7.42%)
Apr 21, 2023 2.240 2.330 2.230 2.290 26,041 +0.06(+2.69%)
Apr 20, 2023 2.310 2.410 2.180 2.230 43,018 -0.12(-5.11%)
Apr 19, 2023 2.420 2.784 2.300 2.350 194,689 +0.14(+6.33%)
Apr 18, 2023 3.550 3.687 2.210 2.210 196,132 -1.49(-40.27%)
Apr 17, 2023 2.950 3.700 2.950 3.700 65,380 +0.75(+25.42%)
Apr 14, 2023 3.060 3.060 2.720 2.950 40,219 -0.16(-5.14%)
Apr 13, 2023 3.880 3.900 2.800 3.110 82,311 -0.65(-17.29%)
Apr 12, 2023 3.550 4.214 3.500 3.760 151,744 +0.29(+8.36%)
Apr 11, 2023 2.810 3.710 2.810 3.470 76,128 +0.82(+30.94%)
Apr 10, 2023 2.430 2.700 2.343 2.650 29,095 +0.22(+9.05%)
Apr 06, 2023 2.480 2.920 2.400 2.430 23,758 +0.09(+4.01%)
Apr 05, 2023 2.200 2.485 2.200 2.336 14,994 +0.04(+1.58%)
Apr 04, 2023 2.200 2.300 2.130 2.300 17,308 +0.03(+1.32%)
Apr 03, 2023 2.320 2.450 2.140 2.270 30,119 -0.05(-2.16%)
Mar 31, 2023 2.970 3.230 2.280 2.320 126,295 -0.59(-20.27%)
Mar 30, 2023 2.400 3.010 2.310 2.910 142,230 +0.57(+24.36%)
Mar 29, 2023 1.950 2.450 1.870 2.340 254,125 +0.59(+33.71%)
Mar 28, 2023 1.480 1.780 1.430 1.750 63,654 +0.38(+27.49%)
Mar 27, 2023 1.430 1.490 1.370 1.373 14,772 +0.01(+0.93%)
Mar 24, 2023 1.350 1.420 1.340 1.360 4,553 -0.04(-2.86%)
Mar 23, 2023 1.370 1.429 1.355 1.400 12,867 +0.09(+6.52%)
Mar 22, 2023 1.320 1.320 1.270 1.314 1,326 +0.04(+3.49%)
Mar 21, 2023 1.370 1.370 1.180 1.270 2,924 +0.01(+0.79%)
Mar 20, 2023 1.120 1.296 1.120 1.260 3,902 +0.05(+4.13%)
Mar 17, 2023 1.300 1.360 1.110 1.210 6,220 -0.05(-3.97%)
Mar 16, 2023 1.190 1.288 1.190 1.260 3,078 +0.00(+0.00%)
Mar 15, 2023 1.330 1.340 1.260 1.260 6,308 -0.06(-4.55%)
Mar 14, 2023 1.190 1.550 1.180 1.320 35,158 +0.18(+15.79%)
Mar 13, 2023 1.060 1.210 1.060 1.140 21,306 -0.11(-8.80%)
Mar 10, 2023 1.480 1.548 1.220 1.250 17,068 -0.22(-14.97%)
Mar 09, 2023 1.604 1.604 1.470 1.470 876 -0.02(-1.02%)
Mar 08, 2023 1.510 1.530 1.485 1.485 1,894 -0.05(-3.56%)
Mar 07, 2023 1.500 1.560 1.500 1.540 6,202 +0.03(+1.99%)
Mar 06, 2023 1.510 1.658 1.504 1.510 6,842 -0.12(-7.36%)
Mar 03, 2023 1.500 1.650 1.500 1.630 4,847 +0.00(+0.00%)
Mar 02, 2023 1.610 1.633 1.610 1.630 1,629 +0.00(+0.00%)
Mar 01, 2023 1.750 1.750 1.630 1.630 12,806 -0.13(-7.39%)
Feb 28, 2023 1.680 1.880 1.680 1.760 1,605 +0.09(+5.39%)
Feb 27, 2023 1.590 1.672 1.480 1.670 22,789 +0.02(+1.21%)
Feb 24, 2023 1.690 1.690 1.650 1.650 3,272 -0.13(-7.30%)
Feb 23, 2023 1.720 1.960 1.720 1.780 10,520 +0.06(+3.49%)
Feb 22, 2023 1.720 1.728 1.710 1.720 3,645 -0.07(-3.84%)
Feb 21, 2023 1.730 1.894 1.710 1.789 8,156 +0.02(+1.06%)
Feb 17, 2023 1.750 1.817 1.750 1.770 6,206 +0.02(+1.14%)
Feb 16, 2023 1.740 1.755 1.700 1.750 6,440 +0.01(+0.57%)
Feb 15, 2023 1.780 1.800 1.740 1.740 3,697 -0.10(-5.33%)
Feb 14, 2023 2.073 2.073 1.720 1.838 21,721 -0.05(-2.71%)
Feb 13, 2023 1.870 1.899 1.865 1.889 3,802 +0.04(+2.11%)
Feb 10, 2023 1.850 1.850 1.810 1.850 9,303 +0.01(+0.54%)
Feb 09, 2023 1.870 1.920 1.800 1.840 2,911 -0.04(-2.13%)
Feb 08, 2023 1.700 1.960 1.700 1.880 17,003 +0.14(+8.36%)
Feb 07, 2023 1.840 1.960 1.720 1.735 27,605 -0.24(-12.37%)
Feb 06, 2023 2.020 2.020 1.870 1.980 2,194 -0.02(-1.00%)
Feb 03, 2023 2.000 2.050 2.000 2.000 6,053 -0.02(-0.99%)
Feb 02, 2023 1.900 2.020 1.830 2.020 8,010 +0.13(+6.88%)
Feb 01, 2023 1.950 1.995 1.890 1.890 4,688 -0.10(-5.03%)
Jan 31, 2023 1.970 2.050 1.910 1.990 8,706 -0.01(-0.50%)
Jan 30, 2023 2.090 2.090 2.000 2.000 5,550 -0.04(-1.96%)
Jan 27, 2023 2.020 2.055 1.950 2.040 5,559 +0.03(+1.49%)
Jan 26, 2023 2.110 2.110 2.000 2.010 9,744 +0.05(+2.65%)
Jan 25, 2023 1.940 2.000 1.940 1.958 2,679 +0.05(+2.52%)
Jan 24, 2023 1.990 1.990 1.910 1.910 3,213 -0.09(-4.50%)
Jan 23, 2023 2.000 2.060 1.887 2.000 13,876 +0.03(+1.52%)
Jan 20, 2023 1.850 2.020 1.850 1.970 80,469 +0.16(+8.83%)
Jan 19, 2023 1.760 1.890 1.760 1.810 9,579 -0.04(-2.16%)
Jan 18, 2023 1.740 1.890 1.740 1.850 17,245 -0.01(-0.54%)
Jan 17, 2023 1.860 1.885 1.680 1.860 22,203 +0.13(+7.51%)
Jan 13, 2023 1.710 1.790 1.695 1.730 11,857 +0.02(+1.17%)
Jan 12, 2023 1.840 1.840 1.610 1.710 29,080 -0.03(-1.44%)
Jan 11, 2023 1.380 2.000 1.325 1.735 193,241 +0.39(+28.52%)
Jan 10, 2023 1.330 1.370 1.280 1.350 6,798 +0.09(+7.14%)
Jan 09, 2023 1.345 1.345 1.260 1.260 14,863 -0.06(-4.55%)
Jan 06, 2023 1.360 1.432 1.210 1.320 82,485 +0.01(+0.76%)
Jan 05, 2023 1.330 1.420 1.250 1.310 17,829 -0.04(-2.96%)
Jan 04, 2023 1.271 1.450 1.270 1.350 32,138 +0.12(+10.20%)
Jan 03, 2023 1.190 1.250 1.170 1.225 12,092 +0.08(+6.53%)
Dec 30, 2022 1.190 1.200 1.140 1.150 11,305 -0.10(-7.63%)
Dec 29, 2022 1.060 1.270 1.060 1.245 50,281 +0.05(+3.75%)
Dec 28, 2022 1.120 1.200 1.110 1.200 30,486 +0.01(+0.84%)
Dec 27, 2022 1.290 1.300 1.190 1.190 21,430 -0.08(-6.55%)
Dec 23, 2022 1.290 1.290 1.270 1.273 2,097 -0.02(-1.82%)
Dec 22, 2022 1.290 1.490 1.250 1.297 9,964 -0.00(-0.23%)
Dec 21, 2022 1.345 1.370 1.294 1.300 22,042 +0.06(+4.84%)
Dec 20, 2022 1.320 1.350 1.230 1.240 28,986 -0.08(-6.06%)
Dec 19, 2022 1.260 1.429 1.260 1.320 2,612 -0.04(-2.94%)
Dec 16, 2022 1.410 1.410 1.349 1.360 4,721 -0.08(-5.56%)
Dec 15, 2022 1.580 1.580 1.440 1.440 1,911 -0.02(-1.37%)
Dec 14, 2022 1.530 1.580 1.451 1.460 14,023 -0.05(-3.48%)
Dec 13, 2022 1.550 1.640 1.510 1.513 2,579 -0.03(-2.10%)
Dec 12, 2022 1.570 1.610 1.545 1.545 2,110 -0.07(-4.04%)
Dec 09, 2022 1.467 1.670 1.467 1.610 13,980 +0.05(+2.88%)
Dec 08, 2022 1.480 1.680 1.460 1.565 11,174 +0.05(+3.30%)
Dec 07, 2022 1.590 1.590 1.466 1.515 1,236 -0.08(-4.72%)
Dec 06, 2022 1.520 1.710 1.460 1.590 21,756 -0.06(-3.64%)
Dec 05, 2022 1.750 1.750 1.540 1.650 2,068 -0.04(-2.37%)
Dec 02, 2022 1.710 1.710 1.620 1.690 7,171 +0.16(+10.46%)
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.