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

Tempest Therapeutics Inc (NQ: TPST )

3.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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 +0.01(+0.71%)
Jun 14, 2023 1.470 1.510 1.410 1.410 25,136 -0.03(-2.08%)
Jun 13, 2023 1.400 1.470 1.370 1.440 33,986 +0.08(+5.88%)
Jun 12, 2023 1.250 1.360 1.200 1.360 130,816 +0.17(+14.28%)
Jun 09, 2023 1.380 1.380 1.190 1.190 138,937 -0.15(-11.19%)
Jun 08, 2023 1.400 1.410 1.330 1.340 64,008 -0.05(-3.60%)
Jun 07, 2023 1.492 1.500 1.375 1.390 134,946 -0.08(-5.44%)
Jun 06, 2023 1.490 1.548 1.380 1.470 245,393 +0.01(+0.68%)
Jun 05, 2023 1.460 1.530 1.430 1.460 82,155 +0.01(+0.69%)
Jun 02, 2023 1.500 1.510 1.420 1.450 82,278 +0.01(+0.69%)
Jun 01, 2023 1.610 1.620 1.440 1.440 86,692 -0.09(-5.88%)
May 31, 2023 1.650 1.690 1.530 1.530 59,901 -0.09(-5.85%)
May 30, 2023 1.890 1.945 1.610 1.625 106,313 -0.23(-12.16%)
May 26, 2023 2.030 2.040 1.760 1.850 142,808 -0.20(-9.76%)
May 25, 2023 2.120 2.120 1.920 2.050 54,735 -0.04(-1.91%)
May 24, 2023 2.020 2.140 2.000 2.090 48,663 -0.01(-0.48%)
May 23, 2023 2.230 2.280 2.040 2.100 53,234 -0.05(-2.33%)
May 22, 2023 2.160 2.235 2.130 2.150 70,788 +0.03(+1.42%)
May 19, 2023 2.020 2.161 2.010 2.120 45,927 +0.06(+2.91%)
May 18, 2023 2.060 2.060 1.950 2.060 32,821 +0.02(+0.98%)
May 17, 2023 2.090 2.170 1.860 2.040 106,629 +0.01(+0.49%)
May 16, 2023 2.210 2.220 2.030 2.030 58,899 -0.15(-6.88%)
May 15, 2023 2.120 2.230 2.120 2.180 45,726 +0.08(+3.81%)
May 12, 2023 2.160 2.231 2.050 2.100 54,109 -0.02(-0.94%)
May 11, 2023 1.920 2.180 1.920 2.120 57,000 +0.06(+2.91%)
May 10, 2023 2.020 2.060 2.020 2.060 52,502 +0.01(+0.49%)
May 09, 2023 2.060 2.080 2.015 2.050 98,046 +0.00(+0.00%)
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%)
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.