Tempest Therapeutics, Inc. - Common Stock (NQ: TPST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.9400	0.9400	0.9100	0.9301	763,000	-0.00(-0.23%)
Feb 13, 2025	0.8970	0.9499	0.8970	0.9322	1,230,579	+0.03(+3.75%)
Feb 12, 2025	0.8900	0.9099	0.8600	0.8985	653,637	+0.00(+0.16%)
Feb 11, 2025	0.8800	0.9174	0.8500	0.8971	1,125,291	+0.02(+2.02%)
Feb 10, 2025	0.9300	0.9600	0.8700	0.8793	3,095,722	+0.00(+0.33%)
Feb 07, 2025	0.8910	0.9172	0.8650	0.8764	859,020	-0.03(-3.60%)
Feb 06, 2025	0.9300	0.9500	0.9003	0.9091	899,206	-0.03(-2.82%)
Feb 05, 2025	0.9100	0.9399	0.9100	0.9355	573,490	+0.01(+0.69%)
Feb 04, 2025	0.9248	0.9490	0.9007	0.9291	570,265	+0.01(+1.10%)
Feb 03, 2025	0.8900	0.9190	0.8615	0.9190	524,736	+0.00(+0.44%)
Jan 31, 2025	0.9400	0.9700	0.9128	0.9150	844,060	-0.03(-3.17%)
Jan 30, 2025	0.9100	0.9591	0.8930	0.9450	687,218	+0.05(+5.35%)
Jan 29, 2025	0.8900	0.9199	0.8900	0.8970	365,393	-0.01(-0.86%)
Jan 28, 2025	0.9400	0.9400	0.8900	0.9048	517,137	-0.04(-3.74%)
Jan 27, 2025	0.9300	0.9800	0.9023	0.9400	712,629	-0.01(-1.06%)
Jan 24, 2025	0.9300	1.010	0.9202	0.9501	1,338,691	+0.03(+2.86%)
Jan 23, 2025	0.8810	0.9400	0.8400	0.9237	966,237	+0.04(+4.62%)
Jan 22, 2025	0.8975	0.8990	0.8520	0.8829	753,681	-0.00(-0.42%)
Jan 21, 2025	0.9200	0.9450	0.8800	0.8866	626,870	-0.04(-4.22%)
Jan 17, 2025	0.8815	0.9500	0.8815	0.9257	485,694	+0.03(+3.41%)
Jan 16, 2025	0.8900	0.9050	0.8801	0.8952	513,021	+0.00(+0.26%)
Jan 15, 2025	0.9200	0.9200	0.8600	0.8929	987,121	-0.03(-2.83%)
Jan 14, 2025	0.9350	0.9350	0.8950	0.9189	829,138	-0.00(-0.39%)
Jan 13, 2025	0.9500	0.9529	0.8540	0.9225	803,960	-0.03(-2.83%)
Jan 10, 2025	0.9800	0.9800	0.9010	0.9494	1,047,776	-0.04(-3.67%)
Jan 08, 2025	0.9200	1.020	0.8500	0.9856	3,454,967	+0.04(+4.27%)
Jan 07, 2025	0.9700	1.020	0.9301	0.9452	1,371,758	-0.00(-0.42%)
Jan 06, 2025	1.010	1.050	0.9321	0.9492	4,577,694	-0.00(-0.28%)
Jan 03, 2025	0.8713	0.9876	0.8601	0.9519	2,559,247	+0.09(+10.89%)
Jan 02, 2025	0.8400	0.8900	0.7920	0.8584	1,561,768	+0.02(+2.86%)
Dec 31, 2024				0.8345	0	-0.00(-0.43%)
Dec 30, 2024	0.8199	0.8741	0.7864	0.8381	1,384,712	-0.00(-0.34%)
Dec 27, 2024	0.8800	0.8811	0.8121	0.8410	1,579,303	-0.04(-4.78%)
Dec 26, 2024	0.8500	0.9200	0.8498	0.8832	1,811,614	+0.03(+3.08%)
Dec 24, 2024	0.8521	0.8888	0.8200	0.8568	1,418,022	+0.01(+1.20%)
Dec 23, 2024	0.7340	0.8580	0.7200	0.8466	3,865,804	+0.14(+18.97%)
Dec 20, 2024	0.7200	0.7540	0.7012	0.7116	1,550,065	-0.02(-3.28%)
Dec 19, 2024	0.7201	0.7488	0.6994	0.7357	1,598,731	+0.04(+5.31%)
Dec 18, 2024	0.7940	0.8300	0.6986	0.6986	2,953,473	-0.09(-11.57%)
Dec 17, 2024	0.8200	0.8269	0.7800	0.7900	1,446,308	-0.01(-1.25%)
Dec 16, 2024	0.8050	0.8551	0.7860	0.8000	1,977,039	+0.00(+0.00%)
Dec 13, 2024	0.8277	0.8480	0.7900	0.8000	1,933,377	-0.03(-4.15%)
Dec 12, 2024	0.8400	0.8497	0.8203	0.8346	1,279,467	-0.01(-1.29%)
Dec 11, 2024	0.8800	0.8900	0.8300	0.8455	1,479,992	-0.04(-4.56%)
Dec 10, 2024	0.9200	0.9200	0.8646	0.8859	1,112,674	-0.03(-3.15%)
Dec 09, 2024	0.9285	0.9574	0.8899	0.9147	1,287,035	+0.00(+0.41%)
Dec 06, 2024	0.8900	0.9277	0.8591	0.9110	1,340,926	+0.03(+3.87%)
Dec 05, 2024	0.8700	0.9100	0.8599	0.8771	952,464	+0.00(+0.35%)
Dec 04, 2024	0.8900	0.9000	0.8425	0.8740	1,304,366	+0.00(+0.01%)
Dec 03, 2024	0.9800	0.9899	0.8686	0.8739	1,858,067	-0.08(-8.14%)