Tempest Therapeutics, Inc. (TPST)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.6700 | 3.7400 | 3.4800 | 3.5400 | 3.5400 | 482,700 |
| 01 May 2024 | 3.4700 | 3.6700 | 3.4200 | 3.6200 | 3.6200 | 261,700 |
| 30 Apr 2024 | 3.4400 | 3.5400 | 3.3900 | 3.4700 | 3.4700 | 246,500 |
| 29 Apr 2024 | 3.5100 | 3.7160 | 3.4400 | 3.4400 | 3.4400 | 306,800 |
| 26 Apr 2024 | 3.5100 | 3.6300 | 3.3800 | 3.5400 | 3.5400 | 403,000 |
| 25 Apr 2024 | 3.3700 | 3.4900 | 3.3100 | 3.4800 | 3.4800 | 289,700 |
| 24 Apr 2024 | 3.4500 | 3.5700 | 3.3600 | 3.4400 | 3.4400 | 652,900 |
| 23 Apr 2024 | 3.2800 | 3.4700 | 3.2440 | 3.4200 | 3.4200 | 400,800 |
| 22 Apr 2024 | 3.1000 | 3.2800 | 3.0800 | 3.2400 | 3.2400 | 391,100 |
| 19 Apr 2024 | 3.1600 | 3.2600 | 3.0610 | 3.1000 | 3.1000 | 383,900 |
| 18 Apr 2024 | 3.3000 | 3.3400 | 3.1700 | 3.1700 | 3.1700 | 316,600 |
| 17 Apr 2024 | 3.2900 | 3.3400 | 3.2100 | 3.2700 | 3.2700 | 682,200 |
| 16 Apr 2024 | 3.3200 | 3.4400 | 3.2000 | 3.3500 | 3.3500 | 471,700 |
| 15 Apr 2024 | 3.6000 | 3.6300 | 3.3100 | 3.3400 | 3.3400 | 590,900 |
| 12 Apr 2024 | 3.8200 | 3.8600 | 3.5800 | 3.5900 | 3.5900 | 462,800 |
| 11 Apr 2024 | 3.8500 | 3.9450 | 3.7200 | 3.8500 | 3.8500 | 395,400 |
| 10 Apr 2024 | 3.7900 | 3.9000 | 3.7000 | 3.7200 | 3.7200 | 461,400 |
| 09 Apr 2024 | 4.0000 | 4.1800 | 3.7900 | 3.8700 | 3.8700 | 761,200 |
| 08 Apr 2024 | 3.7600 | 4.1800 | 3.7600 | 3.9900 | 3.9900 | 785,600 |
| 05 Apr 2024 | 4.3800 | 4.4600 | 3.5700 | 3.7200 | 3.7200 | 2,514,800 |
| 04 Apr 2024 | 5.1700 | 5.3100 | 4.5000 | 4.5000 | 4.5000 | 1,699,200 |
| 03 Apr 2024 | 4.9000 | 5.3300 | 4.7500 | 5.1250 | 5.1250 | 1,077,100 |
| 02 Apr 2024 | 5.2200 | 6.0000 | 4.6900 | 5.0900 | 5.0900 | 4,741,900 |
| 01 Apr 2024 | 3.9200 | 5.9000 | 3.8900 | 5.4400 | 5.4400 | 16,917,100 |
| 28 Mar 2024 | 3.7000 | 3.9900 | 3.6860 | 3.9100 | 3.9100 | 678,000 |
| 27 Mar 2024 | 3.6600 | 3.9400 | 3.6600 | 3.7100 | 3.7100 | 570,700 |
| 26 Mar 2024 | 3.6800 | 3.7400 | 3.5500 | 3.7100 | 3.7100 | 350,700 |
| 25 Mar 2024 | 3.7000 | 3.8500 | 3.6200 | 3.6400 | 3.6400 | 442,500 |
| 22 Mar 2024 | 3.5000 | 3.6500 | 3.4500 | 3.6400 | 3.6400 | 554,000 |
| 21 Mar 2024 | 3.7300 | 3.7600 | 3.4900 | 3.5100 | 3.5100 | 573,900 |
| 20 Mar 2024 | 3.7400 | 3.8200 | 3.4800 | 3.7600 | 3.7600 | 824,400 |
| 19 Mar 2024 | 3.8200 | 3.9900 | 3.6000 | 3.7400 | 3.7400 | 751,700 |
| 18 Mar 2024 | 3.6500 | 4.0800 | 3.6400 | 3.8700 | 3.8700 | 992,800 |
| 15 Mar 2024 | 3.3800 | 3.7400 | 3.3800 | 3.6400 | 3.6400 | 686,200 |
| 14 Mar 2024 | 3.5200 | 3.7900 | 3.3710 | 3.4300 | 3.4300 | 947,700 |
| 13 Mar 2024 | 3.3800 | 3.5700 | 3.3700 | 3.3900 | 3.3900 | 388,800 |
| 12 Mar 2024 | 3.4200 | 3.4500 | 3.2600 | 3.3800 | 3.3800 | 480,900 |
| 11 Mar 2024 | 3.4900 | 3.5200 | 3.3600 | 3.3800 | 3.3800 | 315,200 |
| 08 Mar 2024 | 3.6300 | 3.6800 | 3.3500 | 3.3900 | 3.3900 | 455,600 |
| 07 Mar 2024 | 3.6300 | 3.7000 | 3.4100 | 3.5000 | 3.5000 | 491,600 |
| 06 Mar 2024 | 3.3000 | 3.7000 | 3.3000 | 3.6800 | 3.6800 | 1,290,200 |
| 05 Mar 2024 | 3.1000 | 3.2900 | 3.0900 | 3.1700 | 3.1700 | 426,800 |
| 04 Mar 2024 | 3.7500 | 3.7600 | 3.0300 | 3.1600 | 3.1600 | 1,353,800 |
| 01 Mar 2024 | 3.8500 | 3.8500 | 3.5400 | 3.6800 | 3.6800 | 602,600 |
| 29 Feb 2024 | 3.7900 | 3.8600 | 3.6100 | 3.7100 | 3.7100 | 321,000 |
| 28 Feb 2024 | 3.9000 | 3.9190 | 3.7100 | 3.7500 | 3.7500 | 300,900 |
| 27 Feb 2024 | 3.9600 | 4.0500 | 3.9100 | 3.9400 | 3.9400 | 367,000 |
| 26 Feb 2024 | 3.9300 | 4.0700 | 3.8670 | 3.9600 | 3.9600 | 315,300 |
| 23 Feb 2024 | 3.7100 | 3.9300 | 3.6800 | 3.9000 | 3.9000 | 386,900 |
| 22 Feb 2024 | 3.6400 | 3.8200 | 3.5700 | 3.8000 | 3.8000 | 334,100 |
| 21 Feb 2024 | 3.6900 | 3.8480 | 3.6100 | 3.6500 | 3.6500 | 474,200 |
| 20 Feb 2024 | 3.7200 | 3.7800 | 3.6300 | 3.7000 | 3.7000 | 450,300 |
| 16 Feb 2024 | 4.0000 | 4.0150 | 3.7110 | 3.7800 | 3.7800 | 831,500 |
| 15 Feb 2024 | 4.1600 | 4.1800 | 3.9450 | 3.9800 | 3.9800 | 560,600 |
| 14 Feb 2024 | 4.1000 | 4.1400 | 3.9600 | 4.1100 | 4.1100 | 459,100 |
| 13 Feb 2024 | 4.2000 | 4.2000 | 3.9500 | 4.0600 | 4.0600 | 663,600 |
| 12 Feb 2024 | 4.1800 | 4.3900 | 4.1400 | 4.3200 | 4.3200 | 532,700 |
| 09 Feb 2024 | 4.1500 | 4.2600 | 4.0800 | 4.1800 | 4.1800 | 550,300 |
| 08 Feb 2024 | 4.2500 | 4.4700 | 4.1300 | 4.1550 | 4.1550 | 1,390,000 |
| 07 Feb 2024 | 4.1500 | 4.2400 | 4.0800 | 4.1900 | 4.1900 | 407,500 |
| 06 Feb 2024 | 3.9400 | 4.1600 | 3.8600 | 4.1300 | 4.1300 | 554,100 |
| 05 Feb 2024 | 4.0700 | 4.0730 | 3.8700 | 3.9850 | 3.9850 | 443,700 |
| 02 Feb 2024 | 4.0500 | 4.2800 | 3.9100 | 4.0400 | 4.0400 | 650,300 |
| 01 Feb 2024 | 3.7900 | 4.1500 | 3.7500 | 4.0700 | 4.0700 | 919,900 |
| 31 Jan 2024 | 3.6400 | 3.8500 | 3.6200 | 3.7900 | 3.7900 | 464,800 |
| 30 Jan 2024 | 3.8300 | 3.8900 | 3.4600 | 3.7000 | 3.7000 | 2,461,000 |
| 29 Jan 2024 | 3.7300 | 3.9000 | 3.6800 | 3.8950 | 3.8950 | 322,900 |
| 26 Jan 2024 | 3.7000 | 3.7900 | 3.5800 | 3.7300 | 3.7300 | 351,100 |
| 25 Jan 2024 | 3.9400 | 3.9500 | 3.6300 | 3.6500 | 3.6500 | 725,200 |
| 24 Jan 2024 | 4.0000 | 4.0300 | 3.8300 | 3.9400 | 3.9400 | 553,800 |
| 23 Jan 2024 | 4.0900 | 4.1150 | 3.9300 | 3.9600 | 3.9600 | 349,900 |
| 22 Jan 2024 | 4.0300 | 4.2100 | 3.9500 | 4.0400 | 4.0400 | 574,200 |
| 19 Jan 2024 | 3.9300 | 4.0200 | 3.8210 | 3.9400 | 3.9400 | 317,500 |
| 18 Jan 2024 | 4.1200 | 4.1230 | 3.7100 | 4.0100 | 4.0100 | 1,060,200 |
| 17 Jan 2024 | 4.2000 | 4.2100 | 3.9800 | 4.1600 | 4.1600 | 644,200 |
| 16 Jan 2024 | 4.2700 | 4.4400 | 4.1800 | 4.2450 | 4.2450 | 846,300 |
| 12 Jan 2024 | 4.2400 | 4.4800 | 4.1300 | 4.2300 | 4.2300 | 879,500 |
| 11 Jan 2024 | 4.4900 | 4.5380 | 4.1200 | 4.1500 | 4.1500 | 1,180,000 |
| 10 Jan 2024 | 4.5400 | 4.7600 | 4.4200 | 4.5300 | 4.5300 | 923,400 |
| 09 Jan 2024 | 4.4500 | 4.7000 | 4.4000 | 4.5100 | 4.5100 | 794,400 |
| 08 Jan 2024 | 4.1500 | 4.5370 | 3.9950 | 4.5300 | 4.5300 | 957,800 |
| 05 Jan 2024 | 4.0800 | 4.3900 | 4.0100 | 4.2100 | 4.2100 | 694,100 |
| 04 Jan 2024 | 4.6500 | 4.6510 | 3.9000 | 4.0600 | 4.0600 | 1,721,100 |
| 03 Jan 2024 | 4.4500 | 4.8100 | 4.2800 | 4.6600 | 4.6600 | 1,104,800 |
| 02 Jan 2024 | 4.3500 | 4.5500 | 4.2100 | 4.4100 | 4.4100 | 663,200 |
| 29 Dec 2023 | 4.5700 | 4.5900 | 4.3000 | 4.4000 | 4.4000 | 689,800 |
| 28 Dec 2023 | 4.8800 | 4.9200 | 4.4200 | 4.5600 | 4.5600 | 1,126,500 |
| 27 Dec 2023 | 4.4700 | 4.9200 | 4.4000 | 4.8900 | 4.8900 | 2,898,300 |
| 26 Dec 2023 | 3.8600 | 4.7100 | 3.8600 | 4.4900 | 4.4900 | 2,608,300 |
| 22 Dec 2023 | 3.7000 | 3.9300 | 3.6900 | 3.8600 | 3.8600 | 744,100 |
| 21 Dec 2023 | 3.8500 | 3.8500 | 3.6300 | 3.7000 | 3.7000 | 653,800 |
| 20 Dec 2023 | 3.9500 | 4.1300 | 3.6790 | 3.6800 | 3.6800 | 1,390,000 |
| 19 Dec 2023 | 4.2400 | 4.3150 | 3.9300 | 3.9400 | 3.9400 | 1,311,600 |
| 18 Dec 2023 | 4.1900 | 4.3500 | 4.0300 | 4.1400 | 4.1400 | 1,870,800 |
| 15 Dec 2023 | 4.1100 | 4.1600 | 3.9100 | 4.1100 | 4.1100 | 1,663,200 |
| 14 Dec 2023 | 3.9500 | 4.1300 | 3.8400 | 4.0900 | 4.0900 | 1,700,100 |
| 13 Dec 2023 | 3.4500 | 4.0500 | 3.3400 | 3.9900 | 3.9900 | 2,404,800 |
| 12 Dec 2023 | 3.2000 | 3.6500 | 3.1400 | 3.4300 | 3.4300 | 1,958,500 |
| 11 Dec 2023 | 3.1800 | 3.1900 | 2.8800 | 3.1400 | 3.1400 | 1,044,900 |
| 08 Dec 2023 | 3.2800 | 3.3000 | 3.1400 | 3.2000 | 3.2000 | 632,500 |
| *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.