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 (%)
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%)
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.