Tempest Therapeutics Inc (NQ: TPST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	0.9500	0.9793	0.9030	0.9151	2,124,430	-0.04(-4.44%)
Oct 30, 2024	0.9477	1.045	0.8800	0.9576	7,681,583	-0.14(-12.95%)
Oct 29, 2024	1.160	1.210	1.100	1.100	7,164,972	+0.00(+0.00%)
Oct 28, 2024	1.090	1.150	1.060	1.100	3,526,332	+0.01(+0.92%)
Oct 25, 2024	1.060	1.130	1.050	1.090	3,577,004	+0.03(+2.83%)
Oct 24, 2024	1.080	1.090	1.030	1.060	2,524,088	-0.02(-1.85%)
Oct 23, 2024	1.030	1.140	1.030	1.080	3,477,365	+0.03(+2.86%)
Oct 22, 2024	1.030	1.069	1.030	1.050	2,969,674	+0.00(+0.00%)
Oct 21, 2024	1.110	1.110	1.040	1.050	4,046,883	-0.05(-4.55%)
Oct 18, 2024	1.130	1.160	1.090	1.100	4,436,107	-0.05(-4.35%)
Oct 17, 2024	1.120	1.200	1.020	1.150	10,435,381	+0.04(+3.60%)
Oct 16, 2024	1.430	1.590	1.090	1.110	35,829,148	-0.06(-5.13%)
Oct 15, 2024	1.030	1.190	1.030	1.170	11,168,659	+0.10(+9.35%)
Oct 14, 2024	1.030	1.100	0.9201	1.070	3,576,328	+0.05(+4.39%)
Oct 11, 2024	1.070	1.100	0.9800	1.025	5,076,598	-0.08(-6.82%)
Oct 10, 2024	1.570	1.585	1.020	1.100	51,964,072	-0.25(-18.52%)
Oct 09, 2024	1.390	1.393	1.310	1.350	296,192	-0.04(-2.88%)
Oct 08, 2024	1.420	1.440	1.380	1.390	235,950	-0.02(-1.42%)
Oct 07, 2024	1.390	1.440	1.380	1.410	343,411	-0.01(-0.70%)
Oct 04, 2024	1.400	1.468	1.370	1.420	356,874	+0.06(+4.41%)
Oct 03, 2024	1.310	1.460	1.310	1.360	512,677	+0.02(+1.49%)
Oct 02, 2024	1.300	1.350	1.260	1.340	551,300	+0.01(+0.75%)
Oct 01, 2024	1.420	1.420	1.320	1.330	253,693	-0.07(-5.00%)
Sep 30, 2024	1.360	1.450	1.360	1.400	217,168	+0.03(+2.19%)
Sep 27, 2024	1.320	1.380	1.300	1.370	229,791	+0.07(+5.38%)
Sep 26, 2024	1.270	1.340	1.270	1.300	244,767	+0.02(+1.56%)
Sep 25, 2024	1.270	1.320	1.250	1.280	216,472	+0.02(+1.59%)
Sep 24, 2024	1.330	1.330	1.260	1.260	292,872	-0.04(-3.08%)
Sep 23, 2024	1.350	1.385	1.270	1.300	559,864	-0.05(-3.70%)
Sep 20, 2024	1.440	1.440	1.350	1.350	415,256	-0.06(-4.26%)
Sep 19, 2024	1.460	1.510	1.410	1.410	417,236	+0.00(+0.00%)
Sep 18, 2024	1.480	1.490	1.370	1.410	498,689	-0.10(-6.62%)
Sep 17, 2024	1.380	1.540	1.360	1.510	820,696	+0.15(+11.03%)
Sep 16, 2024	1.430	1.450	1.350	1.360	274,507	-0.09(-6.21%)
Sep 13, 2024	1.330	1.460	1.330	1.450	365,763	+0.12(+9.02%)
Sep 12, 2024	1.380	1.400	1.330	1.330	238,122	-0.05(-3.62%)
Sep 11, 2024	1.350	1.410	1.330	1.380	365,484	+0.06(+4.55%)
Sep 10, 2024	1.280	1.335	1.275	1.320	280,235	+0.04(+3.13%)
Sep 09, 2024	1.290	1.300	1.225	1.280	265,533	+0.04(+3.23%)
Sep 06, 2024	1.260	1.310	1.230	1.240	370,651	-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%)

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.