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

Tempest Therapeutics Inc (NQ: TPST )

3.620 -0.110 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 3.710 3.764 3.595 3.620 234,101 -0.11(-2.95%)
May 06, 2024 3.750 3.790 3.600 3.730 213,260 +0.04(+1.08%)
May 03, 2024 3.600 3.770 3.557 3.690 421,053 +0.15(+4.24%)
May 02, 2024 3.670 3.740 3.480 3.540 482,658 -0.08(-2.21%)
May 01, 2024 3.470 3.670 3.420 3.620 259,934 +0.15(+4.32%)
Apr 30, 2024 3.440 3.540 3.390 3.470 246,384 +0.03(+0.87%)
Apr 29, 2024 3.510 3.716 3.440 3.440 306,788 -0.10(-2.82%)
Apr 26, 2024 3.510 3.630 3.380 3.540 402,988 +0.06(+1.72%)
Apr 25, 2024 3.370 3.490 3.310 3.480 289,434 +0.04(+1.16%)
Apr 24, 2024 3.450 3.570 3.360 3.440 652,870 +0.02(+0.58%)
Apr 23, 2024 3.280 3.470 3.244 3.420 399,035 +0.18(+5.56%)
Apr 22, 2024 3.100 3.280 3.080 3.240 391,104 +0.14(+4.52%)
Apr 19, 2024 3.160 3.260 3.061 3.100 386,258 -0.07(-2.21%)
Apr 18, 2024 3.300 3.340 3.170 3.170 315,996 -0.10(-3.06%)
Apr 17, 2024 3.290 3.340 3.210 3.270 682,119 -0.08(-2.39%)
Apr 16, 2024 3.320 3.440 3.200 3.350 471,749 +0.01(+0.30%)
Apr 15, 2024 3.600 3.630 3.310 3.340 590,756 -0.25(-6.96%)
Apr 12, 2024 3.820 3.860 3.580 3.590 471,057 -0.26(-6.75%)
Apr 11, 2024 3.850 3.945 3.720 3.850 395,370 +0.13(+3.49%)
Apr 10, 2024 3.790 3.900 3.700 3.720 461,408 -0.15(-3.88%)
Apr 09, 2024 4.000 4.180 3.790 3.870 760,979 -0.12(-3.01%)
Apr 08, 2024 3.760 4.180 3.760 3.990 781,603 +0.27(+7.26%)
Apr 05, 2024 4.380 4.460 3.570 3.720 2,519,989 -0.78(-17.33%)
Apr 04, 2024 5.170 5.310 4.500 4.500 1,694,160 -0.62(-12.20%)
Apr 03, 2024 4.900 5.330 4.750 5.125 1,074,772 +0.04(+0.69%)
Apr 02, 2024 5.220 6.000 4.690 5.090 4,733,064 -0.35(-6.43%)
Apr 01, 2024 3.920 5.900 3.890 5.440 16,883,606 +1.53(+39.13%)
Mar 28, 2024 3.700 3.990 3.686 3.910 677,974 +0.20(+5.39%)
Mar 27, 2024 3.660 3.940 3.660 3.710 570,656 +0.00(+0.00%)
Mar 26, 2024 3.680 3.740 3.550 3.710 348,674 +0.07(+1.92%)
Mar 25, 2024 3.700 3.850 3.620 3.640 442,376 +0.00(+0.00%)
Mar 22, 2024 3.500 3.650 3.450 3.640 556,065 +0.13(+3.70%)
Mar 21, 2024 3.730 3.760 3.490 3.510 573,608 -0.25(-6.65%)
Mar 20, 2024 3.740 3.820 3.480 3.760 823,784 +0.02(+0.53%)
Mar 19, 2024 3.820 3.990 3.600 3.740 751,699 -0.13(-3.36%)
Mar 18, 2024 3.650 4.080 3.640 3.870 988,436 +0.23(+6.32%)
Mar 15, 2024 3.380 3.740 3.380 3.640 687,797 +0.21(+6.12%)
Mar 14, 2024 3.520 3.790 3.371 3.430 944,993 +0.04(+1.18%)
Mar 13, 2024 3.380 3.570 3.370 3.390 386,072 +0.01(+0.30%)
Mar 12, 2024 3.420 3.450 3.260 3.380 480,191 +0.00(+0.00%)
Mar 11, 2024 3.490 3.520 3.360 3.380 314,777 -0.01(-0.29%)
Mar 08, 2024 3.630 3.680 3.350 3.390 456,156 -0.11(-3.14%)
Mar 07, 2024 3.630 3.700 3.410 3.500 491,562 -0.18(-4.89%)
Mar 06, 2024 3.300 3.700 3.300 3.680 1,284,220 +0.51(+16.09%)
Mar 05, 2024 3.100 3.290 3.090 3.170 423,755 +0.01(+0.32%)
Mar 04, 2024 3.750 3.760 3.030 3.160 1,351,922 -0.52(-14.13%)
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.