Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.000	2.050	1.970	1.990	83,419	+0.02(+1.02%)
May 07, 2026	2.000	2.050	1.910	1.970	81,866	-0.05(-2.48%)
May 06, 2026	2.130	2.150	1.940	2.020	245,452	-0.13(-6.05%)
May 05, 2026	2.120	2.160	2.060	2.150	122,530	+0.04(+1.90%)
May 04, 2026	2.040	2.180	2.030	2.110	117,077	+0.07(+3.43%)
May 01, 2026	2.030	2.091	1.991	2.040	154,180	+0.05(+2.51%)
Apr 30, 2026	1.740	2.080	1.740	1.990	416,231	+0.25(+14.37%)
Apr 29, 2026	1.700	1.740	1.640	1.740	118,337	+0.05(+2.96%)
Apr 28, 2026	1.730	1.760	1.680	1.690	127,766	-0.03(-1.74%)
Apr 27, 2026	1.810	1.810	1.680	1.720	219,420	-0.07(-3.91%)
Apr 24, 2026	1.800	1.881	1.775	1.790	99,953	-0.01(-0.56%)
Apr 23, 2026	1.850	1.910	1.780	1.800	152,492	-0.05(-2.70%)
Apr 22, 2026	1.780	1.910	1.770	1.850	164,799	+0.08(+4.52%)
Apr 21, 2026	1.930	1.960	1.760	1.770	233,168	-0.17(-8.76%)
Apr 20, 2026	1.960	2.000	1.880	1.940	128,027	-0.02(-1.02%)
Apr 17, 2026	2.240	2.280	1.800	1.960	498,116	-0.28(-12.50%)
Apr 16, 2026	2.120	2.460	2.020	2.240	507,456	+0.12(+5.66%)
Apr 15, 2026	2.250	2.250	2.100	2.120	173,804	-0.13(-5.78%)
Apr 14, 2026	2.210	2.270	2.050	2.250	314,403	+0.11(+5.14%)
Apr 13, 2026	2.080	2.300	2.010	2.140	565,981	+0.09(+4.39%)
Apr 10, 2026	1.630	2.150	1.590	2.050	1,712,843	+0.47(+29.75%)
Apr 09, 2026	1.560	1.630	1.550	1.580	111,106	+0.02(+1.28%)
Apr 08, 2026	1.600	1.610	1.540	1.560	151,322	+0.00(+0.00%)
Apr 07, 2026	1.570	1.580	1.510	1.560	54,232	-0.03(-1.89%)
Apr 06, 2026	1.610	1.655	1.550	1.590	179,132	+0.00(+0.00%)
Apr 02, 2026	1.580	1.630	1.550	1.590	71,337	-0.03(-1.85%)
Apr 01, 2026	1.650	1.681	1.590	1.620	102,706	-0.02(-1.22%)
Mar 31, 2026	1.600	1.660	1.500	1.640	178,357	+0.12(+7.89%)
Mar 30, 2026	1.690	1.690	1.520	1.520	204,191	-0.21(-12.14%)
Mar 27, 2026	1.600	1.760	1.560	1.730	326,498	+0.07(+4.22%)
Mar 26, 2026	1.940	1.950	1.645	1.660	1,091,424	-0.08(-4.60%)
Mar 25, 2026	1.760	1.790	1.655	1.740	604,940	-0.01(-0.57%)
Mar 24, 2026	1.830	1.850	1.750	1.750	99,152	-0.09(-4.89%)
Mar 23, 2026	2.100	2.130	1.720	1.840	447,698	-0.45(-19.65%)
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%)

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