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

Tempest Therapeutics Inc (NQ: TPST )

3.180 -0.040 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 1.650 1.690 1.530 1.530 59,901 -0.09(-5.85%)
May 30, 2023 1.890 1.945 1.610 1.625 106,313 -0.23(-12.16%)
May 26, 2023 2.030 2.040 1.760 1.850 142,808 -0.20(-9.76%)
May 25, 2023 2.120 2.120 1.920 2.050 54,735 -0.04(-1.91%)
May 24, 2023 2.020 2.140 2.000 2.090 48,663 -0.01(-0.48%)
May 23, 2023 2.230 2.280 2.040 2.100 53,234 -0.05(-2.33%)
May 22, 2023 2.160 2.235 2.130 2.150 70,788 +0.03(+1.42%)
May 19, 2023 2.020 2.161 2.010 2.120 45,927 +0.06(+2.91%)
May 18, 2023 2.060 2.060 1.950 2.060 32,821 +0.02(+0.98%)
May 17, 2023 2.090 2.170 1.860 2.040 106,629 +0.01(+0.49%)
May 16, 2023 2.210 2.220 2.030 2.030 58,899 -0.15(-6.88%)
May 15, 2023 2.120 2.230 2.120 2.180 45,726 +0.08(+3.81%)
May 12, 2023 2.160 2.231 2.050 2.100 54,109 -0.02(-0.94%)
May 11, 2023 1.920 2.180 1.920 2.120 57,000 +0.06(+2.91%)
May 10, 2023 2.020 2.060 2.020 2.060 52,502 +0.01(+0.49%)
May 09, 2023 2.060 2.080 2.015 2.050 98,046 +0.00(+0.00%)
May 08, 2023 2.090 2.100 2.040 2.050 124,881 +0.00(+0.00%)
May 05, 2023 2.090 2.220 2.042 2.050 91,421 -0.10(-4.65%)
May 04, 2023 2.030 2.256 2.030 2.150 77,304 +0.15(+7.50%)
May 03, 2023 2.150 2.230 2.000 2.000 388,157 -0.15(-6.98%)
May 02, 2023 2.180 2.400 2.102 2.150 359,832 -0.05(-2.27%)
May 01, 2023 2.180 2.300 2.150 2.200 509,621 +0.08(+3.77%)
Apr 28, 2023 3.240 3.800 1.930 2.120 11,366,864 +0.40(+23.26%)
Apr 27, 2023 1.890 1.890 1.720 1.720 15,352 -0.08(-4.44%)
Apr 26, 2023 1.910 1.910 1.770 1.800 32,386 -0.13(-6.74%)
Apr 25, 2023 2.100 2.120 1.925 1.930 18,894 -0.19(-8.96%)
Apr 24, 2023 2.220 2.250 2.100 2.120 20,469 -0.17(-7.42%)
Apr 21, 2023 2.240 2.330 2.230 2.290 26,041 +0.06(+2.69%)
Apr 20, 2023 2.310 2.410 2.180 2.230 43,018 -0.12(-5.11%)
Apr 19, 2023 2.420 2.784 2.300 2.350 194,689 +0.14(+6.33%)
Apr 18, 2023 3.550 3.687 2.210 2.210 196,132 -1.49(-40.27%)
Apr 17, 2023 2.950 3.700 2.950 3.700 65,380 +0.75(+25.42%)
Apr 14, 2023 3.060 3.060 2.720 2.950 40,219 -0.16(-5.14%)
Apr 13, 2023 3.880 3.900 2.800 3.110 82,311 -0.65(-17.29%)
Apr 12, 2023 3.550 4.214 3.500 3.760 151,744 +0.29(+8.36%)
Apr 11, 2023 2.810 3.710 2.810 3.470 76,128 +0.82(+30.94%)
Apr 10, 2023 2.430 2.700 2.343 2.650 29,095 +0.22(+9.05%)
Apr 06, 2023 2.480 2.920 2.400 2.430 23,758 +0.09(+4.01%)
Apr 05, 2023 2.200 2.485 2.200 2.336 14,994 +0.04(+1.58%)
Apr 04, 2023 2.200 2.300 2.130 2.300 17,308 +0.03(+1.32%)
Apr 03, 2023 2.320 2.450 2.140 2.270 30,119 -0.05(-2.16%)
Mar 31, 2023 2.970 3.230 2.280 2.320 126,295 -0.59(-20.27%)
Mar 30, 2023 2.400 3.010 2.310 2.910 142,230 +0.57(+24.36%)
Mar 29, 2023 1.950 2.450 1.870 2.340 254,125 +0.59(+33.71%)
Mar 28, 2023 1.480 1.780 1.430 1.750 63,654 +0.38(+27.49%)
Mar 27, 2023 1.430 1.490 1.370 1.373 14,772 +0.01(+0.93%)
Mar 24, 2023 1.350 1.420 1.340 1.360 4,553 -0.04(-2.86%)
Mar 23, 2023 1.370 1.429 1.355 1.400 12,867 +0.09(+6.52%)
Mar 22, 2023 1.320 1.320 1.270 1.314 1,326 +0.04(+3.49%)
Mar 21, 2023 1.370 1.370 1.180 1.270 2,924 +0.01(+0.79%)
Mar 20, 2023 1.120 1.296 1.120 1.260 3,902 +0.05(+4.13%)
Mar 17, 2023 1.300 1.360 1.110 1.210 6,220 -0.05(-3.97%)
Mar 16, 2023 1.190 1.288 1.190 1.260 3,078 +0.00(+0.00%)
Mar 15, 2023 1.330 1.340 1.260 1.260 6,308 -0.06(-4.55%)
Mar 14, 2023 1.190 1.550 1.180 1.320 35,158 +0.18(+15.79%)
Mar 13, 2023 1.060 1.210 1.060 1.140 21,306 -0.11(-8.80%)
Mar 10, 2023 1.480 1.548 1.220 1.250 17,068 -0.22(-14.97%)
Mar 09, 2023 1.604 1.604 1.470 1.470 876 -0.02(-1.02%)
Mar 08, 2023 1.510 1.530 1.485 1.485 1,894 -0.05(-3.56%)
Mar 07, 2023 1.500 1.560 1.500 1.540 6,202 +0.03(+1.99%)
Mar 06, 2023 1.510 1.658 1.504 1.510 6,842 -0.12(-7.36%)
Mar 03, 2023 1.500 1.650 1.500 1.630 4,847 +0.00(+0.00%)
Mar 02, 2023 1.610 1.633 1.610 1.630 1,629 +0.00(+0.00%)
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.