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, 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%)
May 02, 2022 3.280 3.929 3.280 3.840 427,398 +0.23(+6.37%)
Apr 29, 2022 3.390 3.640 3.100 3.610 676,590 +0.16(+4.64%)
Apr 28, 2022 3.010 4.070 2.950 3.450 4,373,787 +0.38(+12.38%)
Apr 27, 2022 2.560 3.990 2.540 3.070 9,603,162 +0.71(+30.08%)
Apr 26, 2022 2.640 2.640 2.360 2.360 6,299 -0.26(-9.92%)
Apr 25, 2022 2.530 2.638 2.400 2.620 13,359 +0.22(+9.17%)
Apr 22, 2022 2.380 2.546 2.380 2.400 6,929 -0.24(-9.09%)
Apr 21, 2022 2.770 2.770 2.620 2.640 3,493 -0.01(-0.38%)
Apr 20, 2022 2.800 2.930 2.620 2.650 40,582 -0.17(-6.03%)
Apr 19, 2022 2.821 2.960 2.820 2.820 10,080 -0.04(-1.40%)
Apr 18, 2022 3.340 3.340 2.850 2.860 12,499 -0.55(-16.13%)
Apr 14, 2022 3.560 3.560 3.340 3.410 18,730 +0.03(+0.89%)
Apr 13, 2022 3.520 3.528 3.250 3.380 19,387 -0.12(-3.43%)
Apr 12, 2022 3.630 3.760 3.450 3.500 42,994 -0.06(-1.69%)
Apr 11, 2022 3.650 4.310 3.500 3.560 183,868 -0.15(-4.04%)
Apr 08, 2022 3.790 3.860 3.707 3.710 16,382 -0.03(-0.80%)
Apr 07, 2022 4.010 4.259 3.590 3.740 59,849 -0.41(-9.88%)
Apr 06, 2022 3.900 4.550 3.900 4.150 144,224 +0.26(+6.68%)
Apr 05, 2022 3.850 4.000 3.600 3.890 70,240 +0.04(+1.04%)
Apr 04, 2022 3.320 4.080 3.250 3.850 256,460 +0.65(+20.31%)
Apr 01, 2022 3.260 3.422 3.120 3.200 21,748 -0.18(-5.33%)
Mar 31, 2022 3.500 3.520 3.310 3.380 26,023 -0.12(-3.43%)
Mar 30, 2022 3.710 3.857 3.500 3.500 7,256 -0.30(-7.89%)
Mar 29, 2022 4.000 4.000 3.545 3.800 40,560 -0.14(-3.55%)
Mar 28, 2022 3.950 4.410 3.700 3.940 61,450 +0.13(+3.41%)
Mar 25, 2022 3.073 3.840 3.073 3.810 172,729 +0.63(+19.81%)
Mar 24, 2022 2.830 3.390 2.830 3.180 42,739 +0.21(+7.07%)
Mar 23, 2022 2.840 3.020 2.760 2.970 14,454 +0.12(+4.21%)
Mar 22, 2022 2.680 2.903 2.651 2.850 16,353 +0.22(+8.37%)
Mar 21, 2022 2.740 2.740 2.555 2.630 13,790 -0.02(-0.75%)
Mar 18, 2022 2.610 2.838 2.470 2.650 36,476 +0.05(+1.92%)
Mar 17, 2022 2.490 2.800 2.481 2.600 26,316 +0.13(+5.26%)
Mar 16, 2022 2.320 2.510 2.320 2.470 8,715 +0.16(+6.93%)
Mar 15, 2022 2.200 2.390 2.200 2.310 10,104 +0.04(+1.76%)
Mar 14, 2022 2.310 2.330 2.160 2.270 21,226 -0.03(-1.30%)
Mar 11, 2022 2.496 2.496 2.280 2.300 23,837 -0.06(-2.54%)
Mar 10, 2022 2.520 2.520 2.320 2.360 50,139 -0.24(-9.23%)
Mar 09, 2022 2.570 2.640 2.470 2.600 51,514 +0.10(+4.00%)
Mar 08, 2022 2.640 2.640 2.320 2.500 41,397 -0.10(-3.85%)
Mar 07, 2022 2.880 2.880 2.550 2.600 39,637 -0.25(-8.77%)
Mar 04, 2022 3.060 3.115 2.840 2.850 24,522 -0.21(-6.86%)
Mar 03, 2022 3.060 3.200 3.035 3.060 25,477 -0.03(-0.97%)
Mar 02, 2022 3.530 3.530 2.980 3.090 14,722 -0.17(-5.21%)
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.