Skip to main content

Tempest Therapeutics Inc (NQ: TPST )

1.930 -0.020 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.950 1.980 1.900 1.930 325,087 -0.02(-1.03%)
Jul 18, 2024 2.110 2.120 1.910 1.950 574,870 -0.15(-7.14%)
Jul 17, 2024 2.210 2.260 2.050 2.100 578,477 -0.12(-5.41%)
Jul 16, 2024 2.220 2.255 2.190 2.220 223,176 +0.00(+0.00%)
Jul 15, 2024 2.190 2.310 2.190 2.220 423,202 -0.01(-0.45%)
Jul 12, 2024 2.200 2.240 2.160 2.230 525,263 +0.06(+2.76%)
Jul 11, 2024 2.190 2.240 2.140 2.170 546,983 +0.02(+0.93%)
Jul 10, 2024 2.110 2.210 2.100 2.150 749,490 +0.00(+0.00%)
Jul 09, 2024 2.160 2.160 2.080 2.150 486,694 +0.05(+2.38%)
Jul 08, 2024 2.090 2.130 2.050 2.100 529,524 +0.08(+3.96%)
Jul 05, 2024 2.170 2.170 2.010 2.020 664,709 -0.09(-4.27%)
Jul 03, 2024 2.120 2.160 2.100 2.110 390,611 -0.01(-0.47%)
Jul 02, 2024 2.130 2.185 2.080 2.120 544,316 -0.02(-0.93%)
Jul 01, 2024 2.150 2.180 2.080 2.140 583,012 -0.05(-2.28%)
Jun 28, 2024 2.180 2.250 2.140 2.190 841,412 +0.02(+0.92%)
Jun 27, 2024 2.160 2.290 2.120 2.170 1,007,288 +0.01(+0.46%)
Jun 26, 2024 1.990 2.210 1.980 2.160 1,406,824 +0.10(+4.85%)
Jun 25, 2024 2.100 2.130 2.000 2.060 855,446 -0.03(-1.44%)
Jun 24, 2024 2.040 2.130 1.900 2.090 1,626,590 +0.06(+2.96%)
Jun 21, 2024 1.960 2.110 1.870 2.030 2,775,544 +0.02(+1.00%)
Jun 20, 2024 2.680 2.710 1.900 2.010 30,760,528 -0.84(-29.47%)
Jun 18, 2024 2.920 3.000 2.830 2.850 939,311 -0.06(-2.06%)
Jun 17, 2024 2.880 2.910 2.670 2.910 447,256 +0.01(+0.34%)
Jun 14, 2024 3.100 3.100 2.840 2.900 569,225 -0.13(-4.29%)
Jun 13, 2024 3.080 3.120 3.030 3.030 177,510 -0.06(-1.94%)
Jun 12, 2024 3.140 3.180 3.025 3.090 244,696 -0.02(-0.64%)
Jun 11, 2024 3.160 3.160 3.030 3.110 282,468 -0.06(-1.89%)
Jun 10, 2024 3.090 3.190 3.010 3.170 326,678 +0.06(+1.93%)
Jun 07, 2024 3.160 3.240 3.050 3.110 516,077 -0.09(-2.81%)
Jun 06, 2024 3.410 3.410 3.170 3.200 611,028 -0.21(-6.16%)
Jun 05, 2024 3.350 3.430 3.270 3.410 241,256 +0.05(+1.49%)
Jun 04, 2024 3.330 3.370 3.210 3.360 359,950 +0.11(+3.38%)
Jun 03, 2024 3.360 3.415 3.235 3.250 232,970 -0.07(-2.11%)
May 31, 2024 3.300 3.399 3.280 3.320 149,930 +0.04(+1.22%)
May 30, 2024 3.440 3.650 3.220 3.280 495,998 -0.10(-2.96%)
May 29, 2024 3.180 3.440 3.150 3.380 452,803 +0.18(+5.62%)
May 28, 2024 3.270 3.270 3.170 3.200 189,582 -0.04(-1.39%)
May 24, 2024 3.250 3.270 3.160 3.245 173,795 +0.04(+1.09%)
May 23, 2024 3.250 3.320 3.170 3.210 160,190 -0.07(-2.13%)
May 22, 2024 3.360 3.390 3.260 3.280 153,370 -0.08(-2.38%)
May 21, 2024 3.280 3.450 3.250 3.360 316,822 +0.09(+2.75%)
May 20, 2024 3.180 3.290 3.180 3.270 175,866 +0.09(+2.83%)
May 17, 2024 3.210 3.260 3.120 3.180 317,970 -0.04(-1.24%)
May 16, 2024 3.350 3.360 3.220 3.220 236,032 -0.16(-4.73%)
May 15, 2024 3.410 3.584 3.350 3.380 338,109 -0.02(-0.59%)
May 14, 2024 3.250 3.450 3.245 3.400 440,403 +0.12(+3.66%)
May 13, 2024 3.250 3.430 3.220 3.280 345,717 +0.03(+0.92%)
May 10, 2024 3.540 3.560 3.170 3.250 490,889 -0.22(-6.34%)
May 09, 2024 3.450 3.570 3.440 3.470 202,084 +0.00(+0.00%)
May 08, 2024 3.520 3.550 3.440 3.470 298,362 -0.15(-4.14%)
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%)
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.