Tempest Therapeutics Inc (3OS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.2480 | 3.2860 | 3.2120 | 3.2500 | 3.2500 | - |
| 25 Apr 2024 | 3.2040 | 3.2040 | 3.1080 | 3.2020 | 3.2020 | - |
| 24 Apr 2024 | 3.1980 | 3.2760 | 3.1940 | 3.2580 | 3.2580 | - |
| 23 Apr 2024 | 3.0380 | 3.2000 | 2.9740 | 3.1900 | 3.1900 | - |
| 22 Apr 2024 | 2.9120 | 3.0200 | 2.9120 | 2.9840 | 2.9840 | - |
| 19 Apr 2024 | 2.9640 | 3.0160 | 2.9620 | 2.9620 | 2.9620 | - |
| 18 Apr 2024 | 3.0500 | 3.1420 | 3.0480 | 3.0480 | 3.0480 | - |
| 17 Apr 2024 | 3.1580 | 3.1600 | 3.0620 | 3.0860 | 3.0860 | - |
| 16 Apr 2024 | 3.1460 | 3.1940 | 3.1000 | 3.1940 | 3.1940 | - |
| 15 Apr 2024 | 3.3760 | 3.3920 | 3.2120 | 3.2120 | 3.2120 | - |
| 12 Apr 2024 | 3.5960 | 3.6460 | 3.4380 | 3.4380 | 3.4380 | - |
| 11 Apr 2024 | 3.4620 | 3.6520 | 3.4580 | 3.5940 | 3.5940 | - |
| 10 Apr 2024 | 3.5380 | 3.6200 | 3.4860 | 3.5120 | 3.5120 | - |
| 09 Apr 2024 | 3.7340 | 3.7700 | 3.6360 | 3.6360 | 3.6360 | - |
| 08 Apr 2024 | 3.4300 | 3.7680 | 3.4280 | 3.7380 | 3.7380 | 26 |
| 05 Apr 2024 | 4.1560 | 4.2200 | 3.5120 | 3.5120 | 3.5120 | - |
| 04 Apr 2024 | 4.7340 | 4.7480 | 4.2820 | 4.2820 | 4.2820 | - |
| 03 Apr 2024 | 4.6640 | 4.8500 | 4.5240 | 4.8000 | 4.8000 | - |
| 02 Apr 2024 | 4.9000 | 4.9860 | 4.5920 | 4.6560 | 4.6560 | - |
| 28 Mar 2024 | 3.4600 | 3.6400 | 3.4600 | 3.6200 | 3.6200 | - |
| 27 Mar 2024 | 3.4400 | 3.5800 | 3.3800 | 3.5000 | 3.5000 | - |
| 26 Mar 2024 | 3.3400 | 3.4800 | 3.3000 | 3.3800 | 3.3800 | - |
| 25 Mar 2024 | 3.3400 | 3.4800 | 3.3400 | 3.4000 | 3.4000 | - |
| 22 Mar 2024 | 3.2200 | 3.4200 | 3.2200 | 3.3000 | 3.3000 | - |
| 21 Mar 2024 | 3.4400 | 3.4600 | 3.3000 | 3.3000 | 3.3000 | - |
| 20 Mar 2024 | 3.4600 | 3.5200 | 3.2600 | 3.3600 | 3.3600 | - |
| 19 Mar 2024 | 3.5800 | 3.5800 | 3.3400 | 3.3800 | 3.3800 | - |
| 18 Mar 2024 | 3.3400 | 3.6600 | 3.3400 | 3.6200 | 3.6200 | - |
| 15 Mar 2024 | 3.2000 | 3.4000 | 3.1400 | 3.4000 | 3.4000 | - |
| 14 Mar 2024 | 3.1200 | 3.3000 | 3.1200 | 3.1800 | 3.1800 | - |
| 13 Mar 2024 | 3.1200 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | - |
| 12 Mar 2024 | 3.0800 | 3.2000 | 3.0000 | 3.1400 | 3.1400 | - |
| 11 Mar 2024 | 3.1200 | 3.2800 | 3.1000 | 3.1000 | 3.1000 | - |
| 08 Mar 2024 | 3.1800 | 3.3000 | 3.0800 | 3.1000 | 3.1000 | - |
| 07 Mar 2024 | 3.3400 | 3.4400 | 3.1800 | 3.2200 | 3.2200 | - |
| 06 Mar 2024 | 2.9200 | 3.3600 | 2.9200 | 3.3600 | 3.3600 | - |
| 05 Mar 2024 | 2.9200 | 3.0000 | 2.8400 | 2.8800 | 2.8800 | - |
| 04 Mar 2024 | 3.3800 | 3.6200 | 2.8800 | 2.8800 | 2.8800 | - |
| 01 Mar 2024 | 3.4400 | 3.5200 | 3.3200 | 3.3600 | 3.3600 | - |
| 29 Feb 2024 | 3.4600 | 3.5400 | 3.4400 | 3.4600 | 3.4600 | - |
| 28 Feb 2024 | 3.6400 | 3.6400 | 3.4600 | 3.4600 | 3.4600 | - |
| 27 Feb 2024 | 3.6400 | 3.7000 | 3.6200 | 3.6400 | 3.6400 | - |
| 26 Feb 2024 | 3.6000 | 3.6600 | 3.5600 | 3.6200 | 3.6200 | - |
| 23 Feb 2024 | 3.5200 | 3.6000 | 3.3800 | 3.6000 | 3.6000 | - |
| 22 Feb 2024 | 3.3800 | 3.5800 | 3.3400 | 3.4800 | 3.4800 | - |
| 21 Feb 2024 | 3.4200 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | - |
| 20 Feb 2024 | 3.7200 | 3.7200 | 3.3800 | 3.4200 | 3.4200 | - |
| 19 Feb 2024 | 3.5600 | 3.5600 | 3.3600 | 3.4200 | 3.4200 | - |
| 16 Feb 2024 | 3.6600 | 3.7800 | 3.4600 | 3.4600 | 3.4600 | - |
| 15 Feb 2024 | 3.8400 | 3.8600 | 3.6800 | 3.6800 | 3.6800 | - |
| 14 Feb 2024 | 3.7800 | 3.8400 | 3.7400 | 3.8200 | 3.8200 | - |
| 13 Feb 2024 | 4.0000 | 4.0000 | 3.7600 | 3.7800 | 3.7800 | - |
| 12 Feb 2024 | 3.9000 | 4.0600 | 3.9000 | 4.0000 | 4.0000 | - |
| 09 Feb 2024 | 3.8600 | 3.9000 | 3.8200 | 3.8600 | 3.8600 | - |
| 08 Feb 2024 | 3.8800 | 4.0400 | 3.8600 | 3.9200 | 3.9200 | - |
| 07 Feb 2024 | 3.8400 | 3.9000 | 3.8000 | 3.8600 | 3.8600 | - |
| 06 Feb 2024 | 3.7000 | 3.8200 | 3.6200 | 3.8200 | 3.8200 | - |
| 05 Feb 2024 | 3.7400 | 3.7600 | 3.6400 | 3.7200 | 3.7200 | - |
| 02 Feb 2024 | 3.7400 | 3.8400 | 3.6800 | 3.8400 | 3.8400 | - |
| 01 Feb 2024 | 3.5200 | 3.7400 | 3.4200 | 3.7400 | 3.7400 | - |
| 31 Jan 2024 | 3.3600 | 3.5000 | 3.3200 | 3.5000 | 3.5000 | - |
| 30 Jan 2024 | 3.6000 | 3.8400 | 3.3000 | 3.3800 | 3.3800 | - |
| 29 Jan 2024 | 3.4400 | 3.5600 | 3.4400 | 3.5600 | 3.5600 | - |
| 26 Jan 2024 | 3.2000 | 3.4600 | 3.2000 | 3.4200 | 3.4200 | - |
| 25 Jan 2024 | 3.6200 | 3.6400 | 3.4000 | 3.4400 | 3.4400 | - |
| 24 Jan 2024 | 3.6400 | 3.7000 | 3.5600 | 3.5800 | 3.5800 | - |
| 23 Jan 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | - |
| 22 Jan 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7000 | 3.7000 | - |
| 19 Jan 2024 | 3.6000 | 3.6400 | 3.5400 | 3.6200 | 3.6200 | - |
| 18 Jan 2024 | 3.8000 | 3.8200 | 3.4800 | 3.7000 | 3.7000 | 500 |
| 17 Jan 2024 | 3.8800 | 3.8800 | 3.6600 | 3.8400 | 3.8400 | - |
| 16 Jan 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9000 | 3.9000 | - |
| 15 Jan 2024 | 3.8600 | 3.8800 | 3.8400 | 3.8800 | 3.8800 | - |
| 12 Jan 2024 | 3.7800 | 4.0600 | 3.7800 | 3.8800 | 3.8800 | 90 |
| 11 Jan 2024 | 4.1600 | 4.1600 | 3.7800 | 3.8400 | 3.8400 | - |
| 10 Jan 2024 | 4.1200 | 4.2800 | 4.1000 | 4.2200 | 4.2200 | - |
| 09 Jan 2024 | 4.0000 | 4.1800 | 4.0000 | 4.1800 | 4.1800 | - |
| 08 Jan 2024 | 3.8600 | 4.1200 | 3.8000 | 4.1200 | 4.1200 | - |
| 05 Jan 2024 | 3.7600 | 3.9400 | 3.6200 | 3.8800 | 3.8800 | - |
| 04 Jan 2024 | 4.2400 | 4.3600 | 3.7400 | 3.7400 | 3.7400 | - |
| 03 Jan 2024 | 4.0200 | 4.3800 | 4.0000 | 4.2800 | 4.2800 | - |
| 02 Jan 2024 | 3.9800 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | - |
| 29 Dec 2023 | 4.0600 | 4.1600 | 4.0400 | 4.0400 | 4.0400 | - |
| 28 Dec 2023 | 4.3200 | 4.4600 | 4.0600 | 4.0800 | 4.0800 | - |
| 27 Dec 2023 | 4.0000 | 4.3800 | 3.9000 | 4.3800 | 4.3800 | - |
| 22 Dec 2023 | 3.3600 | 3.5400 | 3.3600 | 3.5400 | 3.5400 | - |
| 21 Dec 2023 | 3.2800 | 3.5000 | 3.2800 | 3.3600 | 3.3600 | - |
| 20 Dec 2023 | 3.5800 | 3.6600 | 3.4000 | 3.4000 | 3.4000 | - |
| 19 Dec 2023 | 3.8000 | 3.8600 | 3.6200 | 3.6200 | 3.6200 | - |
| 18 Dec 2023 | 3.7800 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | - |
| 15 Dec 2023 | 3.6600 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | - |
| 14 Dec 2023 | 3.5600 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | - |
| 13 Dec 2023 | 3.1800 | 3.6800 | 3.1600 | 3.6800 | 3.6800 | - |
| 12 Dec 2023 | 2.9000 | 3.3000 | 2.8600 | 3.2800 | 3.2800 | - |
| 11 Dec 2023 | 2.9600 | 2.9800 | 2.7600 | 2.9200 | 2.9200 | - |
| 08 Dec 2023 | 3.0200 | 3.0400 | 2.9400 | 2.9600 | 2.9600 | - |
| 07 Dec 2023 | 2.9000 | 3.0400 | 2.8800 | 3.0000 | 3.0000 | - |
| 06 Dec 2023 | 2.9600 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | - |
| 05 Dec 2023 | 3.1000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | - |
| 04 Dec 2023 | 3.1200 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.