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

Tempest Therapeutics Inc (NQ: TPST )

3.180 -0.040 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.