About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tempest Therapeutics Inc (NQ: TPST )

1.150 -0.190 (-14.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1.780 318,072 +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%)
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%)
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.