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 (%)
Mar 31, 2022 3.500 3.520 3.310 3.380 26,023 -0.12(-3.43%)
Mar 30, 2022 3.710 3.857 3.500 3.500 7,256 -0.30(-7.89%)
Mar 29, 2022 4.000 4.000 3.545 3.800 40,560 -0.14(-3.55%)
Mar 28, 2022 3.950 4.410 3.700 3.940 61,450 +0.13(+3.41%)
Mar 25, 2022 3.073 3.840 3.073 3.810 172,729 +0.63(+19.81%)
Mar 24, 2022 2.830 3.390 2.830 3.180 42,739 +0.21(+7.07%)
Mar 23, 2022 2.840 3.020 2.760 2.970 14,454 +0.12(+4.21%)
Mar 22, 2022 2.680 2.903 2.651 2.850 16,353 +0.22(+8.37%)
Mar 21, 2022 2.740 2.740 2.555 2.630 13,790 -0.02(-0.75%)
Mar 18, 2022 2.610 2.838 2.470 2.650 36,476 +0.05(+1.92%)
Mar 17, 2022 2.490 2.800 2.481 2.600 26,316 +0.13(+5.26%)
Mar 16, 2022 2.320 2.510 2.320 2.470 8,715 +0.16(+6.93%)
Mar 15, 2022 2.200 2.390 2.200 2.310 10,104 +0.04(+1.76%)
Mar 14, 2022 2.310 2.330 2.160 2.270 21,226 -0.03(-1.30%)
Mar 11, 2022 2.496 2.496 2.280 2.300 23,837 -0.06(-2.54%)
Mar 10, 2022 2.520 2.520 2.320 2.360 50,139 -0.24(-9.23%)
Mar 09, 2022 2.570 2.640 2.470 2.600 51,514 +0.10(+4.00%)
Mar 08, 2022 2.640 2.640 2.320 2.500 41,397 -0.10(-3.85%)
Mar 07, 2022 2.880 2.880 2.550 2.600 39,637 -0.25(-8.77%)
Mar 04, 2022 3.060 3.115 2.840 2.850 24,522 -0.21(-6.86%)
Mar 03, 2022 3.060 3.200 3.035 3.060 25,477 -0.03(-0.97%)
Mar 02, 2022 3.530 3.530 2.980 3.090 14,722 -0.17(-5.21%)
Mar 01, 2022 3.450 3.450 3.120 3.260 3,666 +0.00(+0.00%)
Feb 28, 2022 3.190 3.380 3.130 3.260 6,682 +0.07(+2.19%)
Feb 25, 2022 3.150 3.557 3.050 3.190 29,536 +0.11(+3.57%)
Feb 24, 2022 3.050 3.210 3.000 3.080 31,141 -0.25(-7.51%)
Feb 23, 2022 3.400 3.638 3.050 3.330 13,046 -0.07(-2.06%)
Feb 22, 2022 3.360 3.400 3.100 3.400 8,230 +0.11(+3.34%)
Feb 18, 2022 3.290 0 -0.05(-1.50%)
Feb 17, 2022 3.240 3.400 3.150 3.340 2,497 -0.26(-7.22%)
Feb 16, 2022 3.400 3.780 3.353 3.600 9,518 +0.13(+3.75%)
Feb 15, 2022 3.150 3.577 3.150 3.470 17,674 +0.42(+13.77%)
Feb 14, 2022 3.250 3.250 3.050 3.050 9,978 -0.20(-6.15%)
Feb 11, 2022 3.510 3.510 3.250 3.250 5,423 -0.04(-1.22%)
Feb 10, 2022 3.650 3.780 3.290 3.290 12,148 -0.35(-9.62%)
Feb 09, 2022 3.680 3.780 3.595 3.640 5,460 +0.11(+3.12%)
Feb 08, 2022 3.799 3.799 3.310 3.530 10,632 -0.02(-0.56%)
Feb 07, 2022 3.580 3.792 3.550 3.550 13,707 -0.04(-0.98%)
Feb 04, 2022 3.560 3.650 3.352 3.585 39,340 -0.06(-1.51%)
Feb 03, 2022 3.970 3.620 3.640 10,323 -0.09(-2.41%)
Feb 02, 2022 3.908 3.908 3.650 3.730 7,624 -0.20(-5.09%)
Feb 01, 2022 4.060 4.370 3.920 3.930 5,205 -0.04(-1.01%)
Jan 31, 2022 3.780 3.970 23,299 +0.27(+7.30%)
Jan 28, 2022 3.440 3.870 3.200 3.700 9,037 +0.28(+8.19%)
Jan 27, 2022 3.760 4.025 3.420 3.420 41,465 -0.34(-9.04%)
Jan 26, 2022 3.820 3.893 3.607 3.760 6,020 -0.08(-2.11%)
Jan 25, 2022 3.650 4.090 3.620 3.841 9,514 +0.10(+2.70%)
Jan 24, 2022 3.540 4.090 3.160 3.740 101,489 +0.09(+2.47%)
Jan 21, 2022 3.730 3.800 3.550 3.650 5,605 -0.15(-3.95%)
Jan 20, 2022 3.850 4.050 3.710 3.800 28,604 -0.11(-2.81%)
Jan 19, 2022 3.680 3.910 3.640 3.910 23,726 +0.34(+9.52%)
Jan 18, 2022 4.120 4.270 3.570 3.570 44,697 -0.54(-13.14%)
Jan 14, 2022 4.110 0 -0.09(-2.14%)
Jan 13, 2022 4.650 4.790 4.200 4.200 37,145 -0.32(-7.08%)
Jan 12, 2022 4.780 4.780 4.410 4.520 18,902 +0.08(+1.80%)
Jan 11, 2022 4.550 4.790 4.340 4.440 23,168 -0.07(-1.55%)
Jan 10, 2022 4.786 4.786 4.385 4.510 14,616 -0.12(-2.49%)
Jan 07, 2022 4.757 4.840 4.590 4.625 16,898 -0.07(-1.39%)
Jan 06, 2022 5.120 5.130 4.510 4.690 27,070 -0.31(-6.20%)
Jan 05, 2022 5.360 5.560 4.860 5.000 22,177 -0.45(-8.26%)
Jan 04, 2022 5.590 5.590 5.340 5.450 14,792 +0.00(+0.00%)
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.