Skip to main content

Tempest Therapeutics Inc (NQ: TPST )

0.9411 +0.0317 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.8955 0.9599 0.8637 0.9411 2,337,571 +0.03(+3.49%)
Nov 01, 2024 0.9100 0.9643 0.8900 0.9094 2,058,528 -0.01(-0.62%)
Oct 31, 2024 0.9500 0.9793 0.9030 0.9151 2,124,430 -0.04(-4.44%)
Oct 30, 2024 0.9477 1.045 0.8800 0.9576 7,681,583 -0.14(-12.95%)
Oct 29, 2024 1.160 1.210 1.100 1.100 7,164,972 +0.00(+0.00%)
Oct 28, 2024 1.090 1.150 1.060 1.100 3,526,332 +0.01(+0.92%)
Oct 25, 2024 1.060 1.130 1.050 1.090 3,577,004 +0.03(+2.83%)
Oct 24, 2024 1.080 1.090 1.030 1.060 2,524,088 -0.02(-1.85%)
Oct 23, 2024 1.030 1.140 1.030 1.080 3,477,365 +0.03(+2.86%)
Oct 22, 2024 1.030 1.069 1.030 1.050 2,969,674 +0.00(+0.00%)
Oct 21, 2024 1.110 1.110 1.040 1.050 4,046,883 -0.05(-4.55%)
Oct 18, 2024 1.130 1.160 1.090 1.100 4,436,107 -0.05(-4.35%)
Oct 17, 2024 1.120 1.200 1.020 1.150 10,435,381 +0.04(+3.60%)
Oct 16, 2024 1.430 1.590 1.090 1.110 35,829,148 -0.06(-5.13%)
Oct 15, 2024 1.030 1.190 1.030 1.170 11,168,659 +0.10(+9.35%)
Oct 14, 2024 1.030 1.100 0.9201 1.070 3,576,328 +0.05(+4.39%)
Oct 11, 2024 1.070 1.100 0.9800 1.025 5,076,598 -0.08(-6.82%)
Oct 10, 2024 1.570 1.585 1.020 1.100 51,964,072 -0.25(-18.52%)
Oct 09, 2024 1.390 1.393 1.310 1.350 296,192 -0.04(-2.88%)
Oct 08, 2024 1.420 1.440 1.380 1.390 235,950 -0.02(-1.42%)
Oct 07, 2024 1.390 1.440 1.380 1.410 343,411 -0.01(-0.70%)
Oct 04, 2024 1.400 1.468 1.370 1.420 356,874 +0.06(+4.41%)
Oct 03, 2024 1.310 1.460 1.310 1.360 512,677 +0.02(+1.49%)
Oct 02, 2024 1.300 1.350 1.260 1.340 551,300 +0.01(+0.75%)
Oct 01, 2024 1.420 1.420 1.320 1.330 253,693 -0.07(-5.00%)
Sep 30, 2024 1.360 1.450 1.360 1.400 217,168 +0.03(+2.19%)
Sep 27, 2024 1.320 1.380 1.300 1.370 229,791 +0.07(+5.38%)
Sep 26, 2024 1.270 1.340 1.270 1.300 244,767 +0.02(+1.56%)
Sep 25, 2024 1.270 1.320 1.250 1.280 216,472 +0.02(+1.59%)
Sep 24, 2024 1.330 1.330 1.260 1.260 292,872 -0.04(-3.08%)
Sep 23, 2024 1.350 1.385 1.270 1.300 559,864 -0.05(-3.70%)
Sep 20, 2024 1.440 1.440 1.350 1.350 415,256 -0.06(-4.26%)
Sep 19, 2024 1.460 1.510 1.410 1.410 417,236 +0.00(+0.00%)
Sep 18, 2024 1.480 1.490 1.370 1.410 498,689 -0.10(-6.62%)
Sep 17, 2024 1.380 1.540 1.360 1.510 820,696 +0.15(+11.03%)
Sep 16, 2024 1.430 1.450 1.350 1.360 274,507 -0.09(-6.21%)
Sep 13, 2024 1.330 1.460 1.330 1.450 365,763 +0.12(+9.02%)
Sep 12, 2024 1.380 1.400 1.330 1.330 238,122 -0.05(-3.62%)
Sep 11, 2024 1.350 1.410 1.330 1.380 365,484 +0.06(+4.55%)
Sep 10, 2024 1.280 1.335 1.275 1.320 280,235 +0.04(+3.13%)
Sep 09, 2024 1.290 1.300 1.225 1.280 265,533 +0.04(+3.23%)
Sep 06, 2024 1.260 1.310 1.230 1.240 370,651 -0.01(-0.80%)
Sep 05, 2024 1.220 1.270 1.170 1.250 398,930 +0.06(+5.04%)
Sep 04, 2024 1.200 1.220 1.120 1.190 238,614 +0.01(+0.85%)
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.