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

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

6.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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 06, 2025 6.850 7.005 6.547 6.670 32,817 -0.18(-2.63%)
May 05, 2025 6.950 7.050 6.850 6.850 15,161 -0.14(-2.00%)
May 02, 2025 6.960 7.230 6.630 6.990 57,595 +0.14(+2.04%)
May 01, 2025 7.060 7.250 6.610 6.850 34,504 -0.26(-3.66%)
Apr 30, 2025 7.300 7.320 6.820 7.110 65,543 -0.23(-3.13%)
Apr 29, 2025 7.890 7.950 7.310 7.340 66,664 -0.49(-6.26%)
Apr 28, 2025 7.950 8.160 7.680 7.830 53,409 +0.07(+0.90%)
Apr 25, 2025 7.830 7.975 7.658 7.760 27,055 -0.29(-3.60%)
Apr 24, 2025 7.990 8.229 7.649 8.050 37,959 +0.16(+2.03%)
Apr 23, 2025 7.690 8.155 7.560 7.890 161,124 +0.31(+4.09%)
Apr 22, 2025 7.140 7.800 7.140 7.580 67,432 +0.47(+6.61%)
Apr 21, 2025 7.200 7.400 7.000 7.110 37,312 -0.17(-2.34%)
Apr 17, 2025 7.240 7.670 7.120 7.280 25,658 +0.03(+0.41%)
Apr 16, 2025 7.460 7.460 7.082 7.250 34,808 -0.21(-2.82%)
Apr 15, 2025 6.930 7.700 6.930 7.460 51,210 +0.50(+7.18%)
Apr 14, 2025 6.210 7.120 6.070 6.960 56,778 +0.74(+11.90%)
Apr 11, 2025 5.900 6.340 5.674 6.220 113,318 +0.36(+6.14%)
Apr 10, 2025 7.250 7.290 5.428 5.860 202,439 -1.29(-18.04%)
Apr 09, 2025 6.380 7.720 5.990 7.150 185,687 +0.64(+9.87%)
Apr 08, 2025 6.500 7.264 6.500 6.508 59,772 -0.07(-1.03%)
Apr 07, 2025 5.915 7.015 5.349 6.575 306,899 -1.35(-17.08%)
Apr 04, 2025 9.230 9.230 7.796 7.930 110,804 -1.41(-15.10%)
Apr 03, 2025 9.230 9.490 9.100 9.341 39,549 -0.54(-5.45%)
Apr 02, 2025 9.159 9.879 9.100 9.879 52,664 +0.59(+6.34%)
Apr 01, 2025 9.542 9.750 9.159 9.290 55,717 -0.30(-3.17%)
Mar 31, 2025 10.14 10.56 9.309 9.594 96,620 -0.44(-4.42%)
Mar 28, 2025 10.27 10.75 10.01 10.04 40,431 -0.88(-8.08%)
Mar 27, 2025 10.40 10.92 10.29 10.92 30,488 +0.50(+4.84%)
Mar 26, 2025 10.76 10.76 10.31 10.42 20,969 -0.29(-2.68%)
Mar 25, 2025 10.72 10.90 10.53 10.70 33,744 -0.02(-0.21%)
Mar 24, 2025 10.67 10.78 10.53 10.72 30,524 +0.04(+0.39%)
Mar 21, 2025 10.40 10.79 10.27 10.68 19,253 +0.15(+1.44%)
Mar 20, 2025 10.53 10.80 10.41 10.53 15,512 -0.16(-1.47%)
Mar 19, 2025 10.92 11.05 10.41 10.69 37,310 -0.34(-3.11%)
Mar 18, 2025 11.38 11.38 10.71 11.03 37,806 -0.08(-0.75%)
Mar 17, 2025 11.24 11.24 10.82 11.12 26,960 +0.20(+1.83%)
Mar 14, 2025 10.96 11.04 10.66 10.91 37,171 +0.07(+0.67%)
Mar 13, 2025 10.84 11.55 10.63 10.84 92,025 +0.28(+2.61%)
Mar 12, 2025 10.66 10.78 10.49 10.57 18,741 +0.08(+0.77%)
Mar 11, 2025 10.27 10.61 9.966 10.49 30,891 +0.24(+2.32%)
Mar 10, 2025 10.66 10.74 10.03 10.25 31,660 -0.62(-5.68%)
Mar 07, 2025 10.67 11.03 10.48 10.87 37,380 +0.05(+0.43%)
Mar 06, 2025 10.28 11.05 10.27 10.82 38,586 +0.22(+2.10%)
Mar 05, 2025 10.08 10.69 10.08 10.60 26,038 +0.44(+4.30%)
Mar 04, 2025 9.880 10.52 9.651 10.16 44,825 -0.01(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.