Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tempest Therapeutics Inc
(NQ:
TPST
)
1.240
-0.010 (-0.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
1.260
1.310
1.230
1.240
370,445
-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%)
Sep 03, 2024
1.250
1.290
1.160
1.180
502,238
-0.11(-8.53%)
Aug 30, 2024
1.360
1.370
1.270
1.290
423,892
-0.06(-4.44%)
Aug 29, 2024
1.340
1.390
1.310
1.350
501,019
+0.01(+0.75%)
Aug 28, 2024
1.350
1.440
1.330
1.340
744,271
+0.00(+0.00%)
Aug 27, 2024
1.390
1.395
1.300
1.340
655,505
-0.08(-5.63%)
Aug 26, 2024
1.400
1.450
1.390
1.420
383,396
+0.00(+0.00%)
Aug 23, 2024
1.490
1.520
1.400
1.420
962,565
-0.04(-2.74%)
Aug 22, 2024
1.490
1.490
1.435
1.460
548,816
-0.02(-1.35%)
Aug 21, 2024
1.400
1.520
1.400
1.480
693,269
+0.02(+1.37%)
Aug 20, 2024
1.470
1.480
1.380
1.460
1,166,657
+0.01(+0.69%)
Aug 19, 2024
1.340
1.520
1.330
1.450
1,894,710
+0.01(+0.69%)
Aug 16, 2024
1.570
1.570
1.380
1.440
4,601,099
-0.11(-7.10%)
Aug 15, 2024
1.230
2.180
1.230
1.550
101,984,976
+0.36(+30.25%)
Aug 14, 2024
1.090
1.290
1.090
1.190
1,643,894
+0.09(+8.18%)
Aug 13, 2024
1.000
1.380
1.000
1.100
8,234,907
+0.14(+14.94%)
Aug 12, 2024
1.160
1.220
0.9241
0.9570
2,373,689
-0.19(-16.78%)
Aug 09, 2024
1.380
1.385
1.120
1.150
1,162,698
-0.19(-14.18%)
Aug 08, 2024
1.400
1.410
1.325
1.340
1,071,851
-0.06(-4.29%)
Aug 07, 2024
1.570
1.570
1.380
1.400
475,327
-0.13(-8.50%)
Aug 06, 2024
1.400
1.570
1.400
1.530
298,158
+0.14(+10.07%)
Aug 05, 2024
1.460
1.470
1.370
1.390
552,081
-0.19(-12.03%)
Aug 02, 2024
1.690
1.700
1.540
1.580
707,409
-0.13(-7.60%)
Aug 01, 2024
1.790
1.790
1.685
1.710
241,438
-0.07(-3.93%)
Jul 31, 2024
1.730
1.810
1.700
1.780
317,960
+0.03(+2.01%)
Jul 30, 2024
1.880
1.880
1.740
1.745
451,378
-0.10(-5.68%)
Jul 29, 2024
1.680
1.870
1.660
1.850
817,676
+0.15(+8.82%)
Jul 26, 2024
1.720
1.729
1.650
1.700
421,655
-0.02(-1.16%)
Jul 25, 2024
1.750
1.760
1.690
1.720
431,553
-0.03(-1.71%)
Jul 24, 2024
1.830
1.840
1.730
1.750
459,862
-0.11(-5.91%)
Jul 23, 2024
1.850
1.860
1.769
1.860
710,656
-0.02(-1.06%)
Jul 22, 2024
1.930
1.995
1.800
1.880
563,733
-0.05(-2.59%)
Jul 19, 2024
1.950
1.980
1.900
1.930
325,087
-0.02(-1.03%)
Jul 18, 2024
2.110
2.120
1.910
1.950
574,870
-0.15(-7.14%)
Jul 17, 2024
2.210
2.260
2.050
2.100
578,477
-0.12(-5.41%)
Jul 16, 2024
2.220
2.255
2.190
2.220
223,176
+0.00(+0.00%)
Jul 15, 2024
2.190
2.310
2.190
2.220
423,202
-0.01(-0.45%)
Jul 12, 2024
2.200
2.240
2.160
2.230
525,263
+0.06(+2.76%)
Jul 11, 2024
2.190
2.240
2.140
2.170
546,983
+0.02(+0.93%)
Jul 10, 2024
2.110
2.210
2.100
2.150
749,490
+0.00(+0.00%)
Jul 09, 2024
2.160
2.160
2.080
2.150
486,694
+0.05(+2.38%)
Jul 08, 2024
2.090
2.130
2.050
2.100
529,524
+0.08(+3.96%)
Jul 05, 2024
2.170
2.170
2.010
2.020
664,709
-0.09(-4.27%)
Jul 03, 2024
2.120
2.160
2.100
2.110
390,611
-0.01(-0.47%)
Jul 02, 2024
2.130
2.185
2.080
2.120
544,316
-0.02(-0.93%)
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
.