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

Tempest Therapeutics Inc (NQ: TPST )

0.8795 -0.0141 (-1.58%)
Streaming Delayed Price Updated: 9:53 AM EST, Nov 22, 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 (%)
Nov 21, 2024 0.8900 0.9185 0.8656 0.8936 693,496 -0.00(-0.53%)
Nov 20, 2024 0.9000 0.9100 0.8400 0.8984 1,012,118 +0.03(+3.85%)
Nov 19, 2024 0.8500 0.9200 0.8100 0.8651 2,322,487 +0.02(+2.03%)
Nov 18, 2024 0.8688 0.8800 0.8000 0.8479 2,963,341 -0.04(-4.72%)
Nov 15, 2024 0.9600 0.9681 0.8312 0.8899 3,423,064 -0.08(-8.27%)
Nov 14, 2024 0.9701 1.030 0.9695 0.9701 1,460,222 +0.00(+0.36%)
Nov 13, 2024 0.9400 1.040 0.9362 0.9666 3,386,226 -0.11(-10.50%)
Nov 12, 2024 1.100 1.160 1.050 1.080 3,273,837 -0.02(-1.82%)
Nov 11, 2024 1.110 1.120 1.040 1.100 2,421,265 +0.01(+0.92%)
Nov 08, 2024 1.060 1.110 1.010 1.090 2,434,621 +0.03(+2.83%)
Nov 07, 2024 1.050 1.100 1.035 1.060 2,050,109 +0.02(+1.92%)
Nov 06, 2024 1.000 1.040 0.9519 1.040 1,856,701 +0.04(+4.00%)
Nov 05, 2024 0.9700 1.020 0.9410 1.000 2,560,916 +0.06(+6.26%)
Nov 04, 2024 0.8955 0.9599 0.8637 0.9411 2,337,571 +0.03(+3.49%)
Nov 01, 2024 0.9100 0.9643 0.8900 0.9094 2,058,528 -0.01(-0.62%)
Oct 31, 2024 0.9500 0.9793 0.9030 0.9151 2,124,430 -0.04(-4.44%)
Oct 30, 2024 0.9477 1.045 0.8800 0.9576 7,681,583 -0.14(-12.95%)
Oct 29, 2024 1.160 1.210 1.100 1.100 7,164,972 +0.00(+0.00%)
Oct 28, 2024 1.090 1.150 1.060 1.100 3,526,332 +0.01(+0.92%)
Oct 25, 2024 1.060 1.130 1.050 1.090 3,577,004 +0.03(+2.83%)
Oct 24, 2024 1.080 1.090 1.030 1.060 2,524,088 -0.02(-1.85%)
Oct 23, 2024 1.030 1.140 1.030 1.080 3,477,365 +0.03(+2.86%)
Oct 22, 2024 1.030 1.069 1.030 1.050 2,969,674 +0.00(+0.00%)
Oct 21, 2024 1.110 1.110 1.040 1.050 4,046,883 -0.05(-4.55%)
Oct 18, 2024 1.130 1.160 1.090 1.100 4,436,107 -0.05(-4.35%)
Oct 17, 2024 1.120 1.200 1.020 1.150 10,435,381 +0.04(+3.60%)
Oct 16, 2024 1.430 1.590 1.090 1.110 35,829,148 -0.06(-5.13%)
Oct 15, 2024 1.030 1.190 1.030 1.170 11,168,659 +0.10(+9.35%)
Oct 14, 2024 1.030 1.100 0.9201 1.070 3,576,328 +0.05(+4.39%)
Oct 11, 2024 1.070 1.100 0.9800 1.025 5,076,598 -0.08(-6.82%)
Oct 10, 2024 1.570 1.585 1.020 1.100 51,964,072 -0.25(-18.52%)
Oct 09, 2024 1.390 1.393 1.310 1.350 296,192 -0.04(-2.88%)
Oct 08, 2024 1.420 1.440 1.380 1.390 235,950 -0.02(-1.42%)
Oct 07, 2024 1.390 1.440 1.380 1.410 343,411 -0.01(-0.70%)
Oct 04, 2024 1.400 1.468 1.370 1.420 356,874 +0.06(+4.41%)
Oct 03, 2024 1.310 1.460 1.310 1.360 512,677 +0.02(+1.49%)
Oct 02, 2024 1.300 1.350 1.260 1.340 551,300 +0.01(+0.75%)
Oct 01, 2024 1.420 1.420 1.320 1.330 253,693 -0.07(-5.00%)
Sep 30, 2024 1.360 1.450 1.360 1.400 217,168 +0.03(+2.19%)
Sep 27, 2024 1.320 1.380 1.300 1.370 229,791 +0.07(+5.38%)
Sep 26, 2024 1.270 1.340 1.270 1.300 244,767 +0.02(+1.56%)
Sep 25, 2024 1.270 1.320 1.250 1.280 216,472 +0.02(+1.59%)
Sep 24, 2024 1.330 1.330 1.260 1.260 292,872 -0.04(-3.08%)
Sep 23, 2024 1.350 1.385 1.270 1.300 559,864 -0.05(-3.70%)
Sep 20, 2024 1.440 1.440 1.350 1.350 415,256 -0.06(-4.26%)
Sep 19, 2024 1.460 1.510 1.410 1.410 417,236 +0.00(+0.00%)
Sep 18, 2024 1.480 1.490 1.370 1.410 498,689 -0.10(-6.62%)
Sep 17, 2024 1.380 1.540 1.360 1.510 820,696 +0.15(+11.03%)
Sep 16, 2024 1.430 1.450 1.350 1.360 274,507 -0.09(-6.21%)
Sep 13, 2024 1.330 1.460 1.330 1.450 365,763 +0.12(+9.02%)
Sep 12, 2024 1.380 1.400 1.330 1.330 238,122 -0.05(-3.62%)
Sep 11, 2024 1.350 1.410 1.330 1.380 365,484 +0.06(+4.55%)
Sep 10, 2024 1.280 1.335 1.275 1.320 280,235 +0.04(+3.13%)
Sep 09, 2024 1.290 1.300 1.225 1.280 265,533 +0.04(+3.23%)
Sep 06, 2024 1.260 1.310 1.230 1.240 370,651 -0.01(-0.80%)
Sep 05, 2024 1.220 1.270 1.170 1.250 398,930 +0.06(+5.04%)
Sep 04, 2024 1.200 1.220 1.120 1.190 238,614 +0.01(+0.85%)
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.