ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tempest Therapeutics Inc (NQ: TPST )

1.930 -0.020 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.950 1.980 1.900 1.930 323,559 -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%)
Jul 01, 2024 2.150 2.180 2.080 2.140 583,012 -0.05(-2.28%)
Jun 28, 2024 2.180 2.250 2.140 2.190 841,412 +0.02(+0.92%)
Jun 27, 2024 2.160 2.290 2.120 2.170 1,007,288 +0.01(+0.46%)
Jun 26, 2024 1.990 2.210 1.980 2.160 1,406,824 +0.10(+4.85%)
Jun 25, 2024 2.100 2.130 2.000 2.060 855,446 -0.03(-1.44%)
Jun 24, 2024 2.040 2.130 1.900 2.090 1,626,590 +0.06(+2.96%)
Jun 21, 2024 1.960 2.110 1.870 2.030 2,775,544 +0.02(+1.00%)
Jun 20, 2024 2.680 2.710 1.900 2.010 30,760,528 -0.84(-29.47%)
Jun 18, 2024 2.920 3.000 2.830 2.850 939,311 -0.06(-2.06%)
Jun 17, 2024 2.880 2.910 2.670 2.910 447,256 +0.01(+0.34%)
Jun 14, 2024 3.100 3.100 2.840 2.900 569,225 -0.13(-4.29%)
Jun 13, 2024 3.080 3.120 3.030 3.030 177,510 -0.06(-1.94%)
Jun 12, 2024 3.140 3.180 3.025 3.090 244,696 -0.02(-0.64%)
Jun 11, 2024 3.160 3.160 3.030 3.110 282,468 -0.06(-1.89%)
Jun 10, 2024 3.090 3.190 3.010 3.170 326,678 +0.06(+1.93%)
Jun 07, 2024 3.160 3.240 3.050 3.110 516,077 -0.09(-2.81%)
Jun 06, 2024 3.410 3.410 3.170 3.200 611,028 -0.21(-6.16%)
Jun 05, 2024 3.350 3.430 3.270 3.410 241,256 +0.05(+1.49%)
Jun 04, 2024 3.330 3.370 3.210 3.360 359,950 +0.11(+3.38%)
Jun 03, 2024 3.360 3.415 3.235 3.250 232,970 -0.07(-2.11%)
May 31, 2024 3.300 3.399 3.280 3.320 149,930 +0.04(+1.22%)
May 30, 2024 3.440 3.650 3.220 3.280 495,998 -0.10(-2.96%)
May 29, 2024 3.180 3.440 3.150 3.380 452,803 +0.18(+5.62%)
May 28, 2024 3.270 3.270 3.170 3.200 189,582 -0.04(-1.39%)
May 24, 2024 3.250 3.270 3.160 3.245 173,795 +0.04(+1.09%)
May 23, 2024 3.250 3.320 3.170 3.210 160,190 -0.07(-2.13%)
May 22, 2024 3.360 3.390 3.260 3.280 153,370 -0.08(-2.38%)
May 21, 2024 3.280 3.450 3.250 3.360 316,822 +0.09(+2.75%)
May 20, 2024 3.180 3.290 3.180 3.270 175,866 +0.09(+2.83%)
May 17, 2024 3.210 3.260 3.120 3.180 317,970 -0.04(-1.24%)
May 16, 2024 3.350 3.360 3.220 3.220 236,032 -0.16(-4.73%)
May 15, 2024 3.410 3.584 3.350 3.380 338,109 -0.02(-0.59%)
May 14, 2024 3.250 3.450 3.245 3.400 440,403 +0.12(+3.66%)
May 13, 2024 3.250 3.430 3.220 3.280 345,717 +0.03(+0.92%)
May 10, 2024 3.540 3.560 3.170 3.250 490,889 -0.22(-6.34%)
May 09, 2024 3.450 3.570 3.440 3.470 202,084 +0.00(+0.00%)
May 08, 2024 3.520 3.550 3.440 3.470 298,362 -0.15(-4.14%)
May 07, 2024 3.710 3.764 3.595 3.620 234,101 -0.11(-2.95%)
May 06, 2024 3.750 3.790 3.600 3.730 213,260 +0.04(+1.08%)
May 03, 2024 3.600 3.770 3.557 3.690 421,053 +0.15(+4.24%)
May 02, 2024 3.670 3.740 3.480 3.540 482,658 -0.08(-2.21%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.