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

Tempest Therapeutics Inc (NQ: TPST )

3.320 +0.040 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 2.120 2.175 2.010 2.030 17,213 -0.09(-4.25%)
Jul 28, 2022 2.110 2.180 2.106 2.120 13,225 -0.08(-3.64%)
Jul 27, 2022 2.200 2.220 2.120 2.200 17,576 +0.00(+0.00%)
Jul 26, 2022 2.210 2.260 2.200 2.200 2,769 -0.06(-2.65%)
Jul 25, 2022 2.300 2.300 2.200 2.260 3,828 +0.00(+0.00%)
Jul 22, 2022 2.340 2.390 2.200 2.260 8,929 -0.16(-6.61%)
Jul 21, 2022 2.420 2.420 2.420 2.420 590 +0.00(+0.00%)
Jul 20, 2022 2.430 2.570 2.320 2.420 20,526 -0.06(-2.42%)
Jul 19, 2022 2.490 2.550 2.450 2.480 14,644 -0.05(-1.98%)
Jul 18, 2022 2.400 2.590 2.400 2.530 21,385 +0.04(+1.61%)
Jul 15, 2022 2.480 2.570 2.415 2.490 6,551 -0.01(-0.40%)
Jul 14, 2022 2.500 2.500 2.430 2.500 12,677 +0.03(+1.21%)
Jul 13, 2022 2.399 2.500 2.399 2.470 1,820 -0.03(-1.20%)
Jul 12, 2022 2.550 2.600 2.370 2.500 16,916 +0.04(+1.42%)
Jul 11, 2022 2.566 2.570 2.403 2.465 8,420 -0.04(-1.40%)
Jul 08, 2022 2.490 2.600 2.460 2.500 23,181 +0.06(+2.46%)
Jul 07, 2022 2.230 2.490 2.070 2.440 49,091 +0.26(+11.93%)
Jul 06, 2022 2.400 2.530 2.180 2.180 25,133 -0.19(-8.02%)
Jul 05, 2022 2.360 2.400 2.310 2.370 10,257 +0.08(+3.49%)
Jul 01, 2022 2.170 2.379 2.170 2.290 19,965 +0.14(+6.51%)
Jun 30, 2022 2.190 2.235 2.050 2.150 28,404 -0.04(-1.83%)
Jun 29, 2022 2.210 2.350 2.130 2.190 10,650 +0.00(+0.00%)
Jun 28, 2022 2.230 2.325 2.110 2.190 13,204 -0.10(-4.37%)
Jun 27, 2022 2.290 2.366 2.200 2.290 40,629 -0.12(-4.98%)
Jun 24, 2022 2.385 2.420 2.219 2.410 46,007 +0.10(+4.33%)
Jun 23, 2022 2.420 2.780 2.260 2.310 38,236 -0.11(-4.55%)
Jun 22, 2022 2.250 2.500 2.130 2.420 41,749 +0.07(+2.98%)
Jun 21, 2022 2.110 2.358 2.080 2.350 29,897 +0.27(+12.98%)
Jun 17, 2022 2.160 2.275 2.060 2.080 96,127 -0.01(-0.48%)
Jun 16, 2022 2.080 2.120 2.000 2.090 13,613 -0.04(-1.88%)
Jun 15, 2022 2.150 2.200 2.055 2.130 14,113 +0.00(+0.00%)
Jun 14, 2022 2.260 2.260 2.100 2.130 58,477 -0.13(-5.75%)
Jun 13, 2022 2.630 2.700 2.240 2.260 62,916 -0.40(-15.04%)
Jun 10, 2022 2.750 2.990 2.550 2.660 23,571 -0.11(-3.97%)
Jun 09, 2022 2.870 2.960 2.640 2.770 46,202 -0.08(-2.81%)
Jun 08, 2022 2.780 2.876 2.713 2.850 32,945 +0.01(+0.35%)
Jun 07, 2022 2.910 2.970 2.760 2.840 78,004 +0.11(+4.03%)
Jun 06, 2022 3.160 3.190 2.630 2.730 120,743 -0.39(-12.50%)
Jun 03, 2022 3.110 3.230 2.980 3.120 39,271 +0.10(+3.31%)
Jun 02, 2022 2.810 3.080 2.813 3.020 19,847 +0.20(+7.09%)
Jun 01, 2022 2.820 2.970 2.620 2.820 73,521 -0.06(-2.08%)
May 31, 2022 2.850 2.940 2.830 2.880 49,122 +0.05(+1.77%)
May 27, 2022 3.250 3.290 2.600 2.830 369,040 -1.03(-26.68%)
May 26, 2022 3.870 4.150 3.810 3.860 263,873 -0.05(-1.28%)
May 25, 2022 3.700 3.990 3.600 3.910 189,375 +0.27(+7.42%)
May 24, 2022 3.560 3.760 3.260 3.640 95,969 +0.00(+0.00%)
May 23, 2022 3.590 3.910 3.470 3.640 217,999 +0.06(+1.68%)
May 20, 2022 3.160 3.800 3.101 3.580 154,076 +0.47(+15.11%)
May 19, 2022 3.080 3.410 3.030 3.110 150,162 +0.04(+1.30%)
May 18, 2022 3.050 3.140 2.957 3.070 28,681 -0.07(-2.23%)
May 17, 2022 3.160 3.300 3.010 3.140 123,353 +0.13(+4.32%)
May 16, 2022 2.850 3.250 2.760 3.010 132,444 +0.13(+4.51%)
May 13, 2022 2.830 2.950 2.650 2.880 130,040 +0.16(+5.88%)
May 12, 2022 2.760 2.980 2.520 2.720 91,661 -0.10(-3.55%)
May 11, 2022 2.870 3.070 2.580 2.820 53,373 -0.14(-4.73%)
May 10, 2022 2.800 3.330 2.800 2.960 261,399 +0.26(+9.63%)
May 09, 2022 3.100 3.150 2.660 2.700 150,673 -0.38(-12.34%)
May 06, 2022 3.260 3.260 3.050 3.080 150,620 -0.27(-8.06%)
May 05, 2022 3.460 4.040 3.140 3.350 209,465 -0.41(-10.90%)
May 04, 2022 4.030 4.240 3.450 3.760 483,285 -0.14(-3.59%)
May 03, 2022 3.830 4.420 3.730 3.900 508,602 +0.06(+1.56%)
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.