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. - Common Stock (NQ:TPST)

6.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 21, 2025 6.400 6.555 6.340 6.340 46,351 +0.04(+0.71%)
Jul 18, 2025 6.630 6.690 6.250 6.295 109,680 -0.37(-5.48%)
Jul 17, 2025 6.630 6.800 6.630 6.660 39,922 -0.01(-0.15%)
Jul 16, 2025 6.690 6.737 6.570 6.670 85,183 -0.02(-0.30%)
Jul 15, 2025 7.000 7.050 6.650 6.690 74,267 -0.21(-3.04%)
Jul 14, 2025 7.010 7.010 6.880 6.900 41,511 -0.05(-0.72%)
Jul 11, 2025 7.250 7.362 6.950 6.950 76,716 -0.41(-5.57%)
Jul 10, 2025 7.400 7.530 7.350 7.360 49,085 -0.16(-2.13%)
Jul 09, 2025 7.500 7.635 7.350 7.520 70,889 +0.08(+1.08%)
Jul 08, 2025 7.130 7.500 7.130 7.440 87,423 +0.36(+5.08%)
Jul 07, 2025 7.150 7.200 7.060 7.080 31,907 -0.05(-0.70%)
Jul 03, 2025 7.130 7.180 7.070 7.130 48,646 +0.00(+0.00%)
Jul 02, 2025 6.760 7.140 6.760 7.130 77,472 +0.23(+3.33%)
Jul 01, 2025 6.780 7.078 6.730 6.900 71,533 +0.10(+1.47%)
Jun 30, 2025 7.020 7.029 6.750 6.800 61,569 -0.10(-1.45%)
Jun 27, 2025 7.050 7.179 6.900 6.900 79,882 -0.19(-2.68%)
Jun 26, 2025 7.130 7.160 7.010 7.090 55,799 -0.06(-0.84%)
Jun 25, 2025 7.140 7.250 6.870 7.150 174,300 +0.11(+1.56%)
Jun 24, 2025 6.980 7.120 6.910 7.040 72,549 +0.19(+2.77%)
Jun 23, 2025 6.700 6.931 6.629 6.850 37,857 +0.07(+1.03%)
Jun 20, 2025 6.850 6.990 6.730 6.780 97,155 -0.12(-1.74%)
Jun 18, 2025 6.700 7.040 6.700 6.900 144,611 +0.05(+0.73%)
Jun 17, 2025 6.900 6.950 6.620 6.850 80,855 -0.05(-0.72%)
Jun 16, 2025 6.900 7.070 6.477 6.900 220,204 +0.29(+4.39%)
Jun 13, 2025 6.900 6.970 6.600 6.610 155,687 -0.50(-7.03%)
Jun 12, 2025 7.650 7.650 7.100 7.110 132,753 -0.36(-4.82%)
Jun 11, 2025 8.000 8.410 7.400 7.470 601,259 -1.41(-15.88%)
Jun 10, 2025 9.000 9.240 8.550 8.880 232,501 -0.07(-0.78%)
Jun 09, 2025 10.98 11.95 8.730 8.950 2,234,179 +0.70(+8.54%)
Jun 06, 2025 7.900 8.640 7.700 8.246 224,121 +0.31(+3.85%)
Jun 05, 2025 7.000 8.886 7.000 7.940 212,168 +1.05(+15.16%)
Jun 04, 2025 6.950 7.025 6.710 6.895 52,293 +0.08(+1.25%)
Jun 03, 2025 6.910 6.970 6.710 6.810 30,295 +0.11(+1.64%)
Jun 02, 2025 6.030 7.060 6.010 6.700 82,224 +0.75(+12.61%)
May 30, 2025 6.010 6.079 5.920 5.950 31,195 -0.18(-2.94%)
May 29, 2025 6.300 6.407 6.110 6.130 40,835 -0.17(-2.70%)
May 28, 2025 6.310 6.440 6.240 6.300 21,145 +0.12(+1.94%)
May 27, 2025 6.260 6.350 6.139 6.180 32,006 -0.05(-0.80%)
May 23, 2025 6.140 6.380 6.110 6.230 19,846 -0.06(-0.95%)
May 22, 2025 6.220 6.450 6.220 6.290 34,801 -0.00(-0.08%)
May 21, 2025 6.700 6.800 6.232 6.295 36,496 -0.41(-6.04%)
May 20, 2025 6.710 6.747 6.522 6.700 33,488 +0.04(+0.60%)
May 19, 2025 6.650 6.770 6.650 6.660 29,452 -0.19(-2.77%)
May 16, 2025 6.320 6.930 6.320 6.850 118,331 +0.35(+5.38%)
May 15, 2025 6.590 6.595 6.110 6.500 41,378 -0.05(-0.76%)
May 14, 2025 6.660 6.787 6.339 6.550 68,818 -0.24(-3.53%)
May 13, 2025 6.800 6.976 6.500 6.790 33,599 -0.08(-1.16%)
May 12, 2025 6.600 6.940 6.500 6.870 36,945 +0.38(+5.86%)
May 09, 2025 6.780 6.950 6.450 6.490 28,909 -0.36(-5.26%)
May 08, 2025 6.490 6.850 6.251 6.850 49,780 +0.43(+6.70%)
May 07, 2025 6.800 6.800 6.390 6.420 40,027 -0.25(-3.75%)
May 06, 2025 6.850 7.005 6.547 6.670 32,817 -0.18(-2.63%)
May 05, 2025 6.950 7.050 6.850 6.850 15,161 -0.14(-2.00%)
May 02, 2025 6.960 7.230 6.630 6.990 57,595 +0.14(+2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

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.