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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	3.210	3.225	3.040	3.200	159,470	-0.01(-0.31%)
Nov 26, 2025	3.160	3.250	3.030	3.210	271,872	+0.01(+0.31%)
Nov 25, 2025	3.470	3.490	3.010	3.200	691,462	-0.97(-23.26%)
Nov 24, 2025	3.530	4.220	3.320	4.170	632,193	+0.67(+19.14%)
Nov 21, 2025	3.610	3.750	3.299	3.500	287,691	-0.18(-4.89%)
Nov 20, 2025	4.410	4.750	3.660	3.680	512,730	-1.07(-22.53%)
Nov 19, 2025	9.140	9.247	4.500	4.750	953,655	-4.49(-48.59%)
Nov 18, 2025	9.170	9.390	9.100	9.240	26,538	-0.14(-1.49%)
Nov 17, 2025	9.070	9.750	9.070	9.380	41,823	+0.31(+3.42%)
Nov 14, 2025	8.890	9.250	8.510	9.070	22,534	+0.21(+2.37%)
Nov 13, 2025	9.190	9.253	8.620	8.860	32,976	+0.16(+1.84%)
Nov 12, 2025	9.540	9.680	8.360	8.700	100,153	-0.92(-9.56%)
Nov 11, 2025	9.640	9.750	9.540	9.620	28,296	-0.17(-1.74%)
Nov 10, 2025	9.530	10.33	9.530	9.790	14,581	+0.27(+2.84%)
Nov 07, 2025	9.350	9.970	9.305	9.520	31,957	-0.02(-0.21%)
Nov 06, 2025	10.00	10.25	9.540	9.540	20,256	-0.41(-4.12%)
Nov 05, 2025	9.150	10.07	9.150	9.950	42,896	+0.83(+9.10%)
Nov 04, 2025	9.860	9.960	9.120	9.120	41,369	-0.90(-8.98%)
Nov 03, 2025	10.25	10.45	9.810	10.02	45,159	-0.16(-1.57%)
Oct 31, 2025	10.55	10.73	10.16	10.18	20,249	-0.34(-3.23%)
Oct 30, 2025	10.67	10.93	10.36	10.52	20,740	-0.30(-2.77%)
Oct 29, 2025	10.65	10.90	10.59	10.82	13,344	-0.07(-0.64%)
Oct 28, 2025	10.96	11.12	10.58	10.89	40,691	-0.12(-1.09%)
Oct 27, 2025	10.72	11.13	10.72	11.01	22,212	+0.33(+3.09%)
Oct 24, 2025	10.55	10.74	10.45	10.68	26,747	+0.36(+3.44%)
Oct 23, 2025	10.27	10.79	10.22	10.32	29,912	+0.08(+0.83%)
Oct 22, 2025	10.40	10.47	10.09	10.24	39,431	-0.28(-2.66%)
Oct 21, 2025	10.50	10.67	10.32	10.52	21,226	-0.01(-0.09%)
Oct 20, 2025	10.46	10.77	10.09	10.53	38,753	+0.39(+3.85%)
Oct 17, 2025	11.09	11.15	10.09	10.14	81,393	-0.95(-8.57%)
Oct 16, 2025	11.69	11.98	10.99	11.09	58,328	-0.56(-4.81%)
Oct 15, 2025	12.00	12.23	11.53	11.65	47,745	-0.18(-1.52%)
Oct 14, 2025	11.40	12.09	10.88	11.83	87,199	+0.30(+2.60%)
Oct 13, 2025	10.26	11.58	10.26	11.53	77,991	+1.26(+12.27%)
Oct 10, 2025	10.87	11.07	10.21	10.27	63,445	-0.51(-4.73%)
Oct 09, 2025	11.07	11.25	10.75	10.78	35,192	-0.20(-1.82%)
Oct 08, 2025	10.61	11.16	10.61	10.98	49,923	+0.24(+2.23%)
Oct 07, 2025	10.88	10.89	10.51	10.74	39,066	-0.10(-0.92%)
Oct 06, 2025	10.45	11.07	10.45	10.84	35,596	+0.44(+4.23%)
Oct 03, 2025	10.62	10.89	10.30	10.40	33,949	-0.37(-3.44%)
Oct 02, 2025	10.36	10.90	10.30	10.77	45,301	+0.62(+6.11%)