Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.170	2.300	2.120	2.290	294,115	+0.13(+6.02%)
Mar 19, 2026	2.160	2.288	2.160	2.160	37,357	+0.00(+0.00%)
Mar 18, 2026	2.230	2.280	2.160	2.160	28,669	-0.11(-4.85%)
Mar 17, 2026	2.260	2.280	2.240	2.270	26,151	+0.06(+2.71%)
Mar 16, 2026	2.230	2.270	2.170	2.210	22,492	-0.05(-2.21%)
Mar 13, 2026	2.290	2.350	2.210	2.260	46,833	-0.03(-1.31%)
Mar 12, 2026	2.380	2.380	2.280	2.290	61,971	-0.11(-4.58%)
Mar 11, 2026	2.420	2.430	2.370	2.400	42,956	+0.00(+0.00%)
Mar 10, 2026	2.390	2.474	2.360	2.400	83,009	+0.01(+0.42%)
Mar 09, 2026	2.290	2.400	2.280	2.390	74,145	+0.08(+3.46%)
Mar 06, 2026	2.280	2.330	2.230	2.310	36,349	+0.00(+0.00%)
Mar 05, 2026	2.340	2.460	2.250	2.310	64,522	-0.03(-1.28%)
Mar 04, 2026	2.200	2.380	2.170	2.340	133,128	+0.09(+4.00%)
Mar 03, 2026	2.180	2.300	2.130	2.250	128,220	+0.03(+1.35%)
Mar 02, 2026	2.210	2.290	2.210	2.220	28,027	-0.06(-2.63%)
Feb 27, 2026	2.220	2.280	2.200	2.280	24,372	-0.01(-0.44%)
Feb 26, 2026	2.300	2.317	2.240	2.290	47,530	-0.04(-1.72%)
Feb 25, 2026	2.310	2.330	2.120	2.330	671,765	-0.16(-6.43%)
Feb 24, 2026	2.400	2.515	2.400	2.490	37,511	+0.09(+3.75%)
Feb 23, 2026	2.410	2.443	2.340	2.400	39,546	+0.00(+0.00%)
Feb 20, 2026	2.428	2.450	2.375	2.400	40,293	-0.03(-1.23%)
Feb 19, 2026	2.390	2.435	2.352	2.430	46,841	+0.06(+2.53%)
Feb 18, 2026	2.310	2.390	2.250	2.370	20,266	+0.01(+0.42%)
Feb 17, 2026	2.360	2.389	2.290	2.360	18,579	+0.00(+0.00%)
Feb 13, 2026	2.390	2.460	2.260	2.360	30,865	+0.05(+2.16%)
Feb 12, 2026	2.360	2.370	2.286	2.310	18,473	-0.02(-0.86%)
Feb 11, 2026	2.340	2.405	2.160	2.330	107,702	-0.09(-3.72%)
Feb 10, 2026	2.300	2.460	2.250	2.420	171,154	+0.12(+5.22%)
Feb 09, 2026	2.410	2.440	2.290	2.300	37,492	-0.10(-4.17%)
Feb 06, 2026	2.209	2.500	2.209	2.400	82,377	+0.17(+7.62%)
Feb 05, 2026	2.190	2.400	2.170	2.230	154,984	-0.15(-6.30%)
Feb 04, 2026	2.470	2.470	2.260	2.380	1,233,348	-0.03(-1.24%)
Feb 03, 2026	2.670	2.674	2.350	2.410	39,180	-0.06(-2.43%)
Feb 02, 2026	2.730	2.730	2.430	2.470	83,865	-0.25(-9.19%)
Jan 30, 2026	2.800	2.835	2.680	2.720	88,618	-0.09(-3.20%)
Jan 29, 2026	2.780	2.933	2.550	2.810	123,800	+0.02(+0.72%)
Jan 28, 2026	2.960	3.000	2.773	2.790	34,964	-0.15(-5.10%)
Jan 27, 2026	2.890	2.990	2.820	2.940	68,108	+0.04(+1.38%)
Jan 26, 2026	3.000	3.000	2.900	2.900	36,819	-0.08(-2.68%)
Jan 23, 2026	3.090	3.090	2.850	2.980	94,983	-0.09(-2.93%)
Jan 22, 2026	2.760	3.150	2.730	3.070	393,355	+0.46(+17.62%)
Jan 21, 2026	2.590	2.685	2.581	2.610	21,215	+0.03(+1.16%)
Jan 20, 2026	2.600	2.708	2.560	2.580	36,271	-0.14(-5.15%)
Jan 16, 2026	2.670	2.780	2.620	2.720	92,270	+0.07(+2.64%)
Jan 15, 2026	2.540	2.690	2.400	2.650	169,087	+0.10(+3.92%)
Jan 14, 2026	2.750	2.750	2.540	2.550	64,171	-0.18(-6.59%)
Jan 13, 2026	2.870	2.870	2.710	2.730	62,357	-0.13(-4.55%)
Jan 12, 2026	2.920	2.920	2.808	2.860	25,728	-0.03(-1.04%)
Jan 09, 2026	2.940	2.980	2.880	2.890	37,014	+0.01(+0.35%)
Jan 08, 2026	2.810	3.030	2.810	2.880	98,138	+0.07(+2.49%)
Jan 07, 2026	2.790	2.860	2.750	2.810	47,165	-0.01(-0.35%)
Jan 06, 2026	2.820	2.910	2.750	2.820	71,682	+0.00(+0.00%)
Jan 05, 2026	3.000	3.040	2.803	2.820	82,262	-0.13(-4.41%)

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.

File a claim

Action Teams

Contact support

Tempest Therapeutics, Inc. - Common Stock (NQ:TPST)

Historical Prices