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)

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 3.010 3.047 2.830 2.920 78,815 -0.07(-2.34%)
Dec 26, 2025 3.080 3.100 2.930 2.990 71,010 -0.09(-2.92%)
Dec 24, 2025 3.080 3.100 3.010 3.080 61,703 +0.04(+1.32%)
Dec 23, 2025 3.050 3.100 3.010 3.040 71,396 -0.08(-2.56%)
Dec 22, 2025 3.110 3.140 3.060 3.120 59,521 +0.00(+0.00%)
Dec 19, 2025 3.000 3.200 2.960 3.120 135,785 +0.14(+4.70%)
Dec 18, 2025 3.020 3.070 2.930 2.980 50,239 +0.05(+1.71%)
Dec 17, 2025 2.920 3.065 2.920 2.930 82,490 +0.02(+0.69%)
Dec 16, 2025 2.900 3.000 2.890 2.910 58,247 -0.03(-1.02%)
Dec 15, 2025 3.050 3.059 2.870 2.940 125,746 -0.17(-5.47%)
Dec 12, 2025 3.160 3.190 3.060 3.110 50,330 -0.05(-1.58%)
Dec 11, 2025 3.100 3.229 3.100 3.160 36,074 +0.01(+0.32%)
Dec 10, 2025 3.220 3.220 3.110 3.150 75,798 -0.05(-1.56%)
Dec 09, 2025 3.150 3.230 3.145 3.200 83,313 +0.09(+2.89%)
Dec 08, 2025 3.150 3.200 3.040 3.110 99,093 -0.01(-0.32%)
Dec 05, 2025 3.420 3.499 3.110 3.120 158,647 -0.30(-8.77%)
Dec 04, 2025 3.320 3.480 3.250 3.420 246,337 +0.15(+4.59%)
Dec 03, 2025 3.020 3.340 3.007 3.270 263,463 +0.25(+8.10%)
Dec 02, 2025 3.060 3.140 3.000 3.025 165,125 -0.02(-0.82%)
Dec 01, 2025 3.150 3.220 3.040 3.050 132,514 -0.15(-4.69%)
Nov 28, 2025 3.210 3.225 3.040 3.200 159,470 -0.01(-0.31%)
Nov 26, 2025 3.160 3.250 3.030 3.210 271,872 +0.01(+0.31%)
Nov 25, 2025 3.470 3.490 3.010 3.200 691,462 -0.97(-23.26%)
Nov 24, 2025 3.530 4.220 3.320 4.170 632,193 +0.67(+19.14%)
Nov 21, 2025 3.610 3.750 3.299 3.500 287,691 -0.18(-4.89%)
Nov 20, 2025 4.410 4.750 3.660 3.680 512,730 -1.07(-22.53%)
Nov 19, 2025 9.140 9.247 4.500 4.750 953,655 -4.49(-48.59%)
Nov 18, 2025 9.170 9.390 9.100 9.240 26,538 -0.14(-1.49%)
Nov 17, 2025 9.070 9.750 9.070 9.380 41,823 +0.31(+3.42%)
Nov 14, 2025 8.890 9.250 8.510 9.070 22,534 +0.21(+2.37%)
Nov 13, 2025 9.190 9.253 8.620 8.860 32,976 +0.16(+1.84%)
Nov 12, 2025 9.540 9.680 8.360 8.700 100,153 -0.92(-9.56%)
Nov 11, 2025 9.640 9.750 9.540 9.620 28,296 -0.17(-1.74%)
Nov 10, 2025 9.530 10.33 9.530 9.790 14,581 +0.27(+2.84%)
Nov 07, 2025 9.350 9.970 9.305 9.520 31,957 -0.02(-0.21%)
Nov 06, 2025 10.00 10.25 9.540 9.540 20,256 -0.41(-4.12%)
Nov 05, 2025 9.150 10.07 9.150 9.950 42,896 +0.83(+9.10%)
Nov 04, 2025 9.860 9.960 9.120 9.120 41,369 -0.90(-8.98%)
Nov 03, 2025 10.25 10.45 9.810 10.02 45,159 -0.16(-1.57%)
Oct 31, 2025 10.55 10.73 10.16 10.18 20,249 -0.34(-3.23%)
Oct 30, 2025 10.67 10.93 10.36 10.52 20,740 -0.30(-2.77%)
Oct 29, 2025 10.65 10.90 10.59 10.82 13,344 -0.07(-0.64%)
Oct 28, 2025 10.96 11.12 10.58 10.89 40,691 -0.12(-1.09%)
Oct 27, 2025 10.72 11.13 10.72 11.01 22,212 +0.33(+3.09%)
Oct 24, 2025 10.55 10.74 10.45 10.68 26,747 +0.36(+3.44%)
Oct 23, 2025 10.27 10.79 10.22 10.32 29,912 +0.08(+0.83%)
Oct 22, 2025 10.40 10.47 10.09 10.24 39,431 -0.28(-2.66%)
Oct 21, 2025 10.50 10.67 10.32 10.52 21,226 -0.01(-0.09%)
Oct 20, 2025 10.46 10.77 10.09 10.53 38,753 +0.39(+3.85%)
Oct 17, 2025 11.09 11.15 10.09 10.14 81,393 -0.95(-8.57%)
Oct 16, 2025 11.69 11.98 10.99 11.09 58,328 -0.56(-4.81%)
Oct 15, 2025 12.00 12.23 11.53 11.65 47,745 -0.18(-1.52%)
Oct 14, 2025 11.40 12.09 10.88 11.83 87,199 +0.30(+2.60%)
Oct 13, 2025 10.26 11.58 10.26 11.53 77,991 +1.26(+12.27%)
Oct 10, 2025 10.87 11.07 10.21 10.27 63,445 -0.51(-4.73%)
Oct 09, 2025 11.07 11.25 10.75 10.78 35,192 -0.20(-1.82%)
Oct 08, 2025 10.61 11.16 10.61 10.98 49,923 +0.24(+2.23%)
Oct 07, 2025 10.88 10.89 10.51 10.74 39,066 -0.10(-0.92%)
Oct 06, 2025 10.45 11.07 10.45 10.84 35,596 +0.44(+4.23%)
Oct 03, 2025 10.62 10.89 10.30 10.40 33,949 -0.37(-3.44%)
Oct 02, 2025 10.36 10.90 10.30 10.77 45,301 +0.62(+6.11%)
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 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.