Tempest Therapeutics, Inc. TPST
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,7901-0,02 (-1,98 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,79 | -1,41 % | $0,82 | $0,84 | $0,78 | 2,15M |
| 2026-10-01 | $0,81 | -3,36 % | $0,81 | $0,83 | $0,80 | 141,90K |
| 2026-09-30 | $0,83 | +2,96 % | $0,81 | $0,84 | $0,80 | 265,00K |
| 2026-09-29 | $0,81 | -2,64 % | $0,83 | $0,85 | $0,80 | 152,30K |
| 2026-09-28 | $0,83 | +0,36 % | $0,82 | $0,85 | $0,80 | 256,40K |
| 2026-09-25 | $0,83 | -2,47 % | $0,87 | $0,89 | $0,81 | 285,80K |
| 2026-09-24 | $0,85 | -7,81 % | $0,90 | $0,92 | $0,85 | 442,40K |
| 2026-09-23 | $0,92 | -7,80 % | $0,99 | $1,01 | $0,90 | 787,20K |
| 2026-09-22 | $1,00 | +29,20 % | $0,78 | $1,09 | $0,77 | 3,61M |
| 2026-09-21 | $0,77 | -20,04 % | $0,92 | $0,94 | $0,76 | 1,90M |
| 2026-09-18 | $0,97 | +8,16 % | $0,84 | $1,09 | $0,84 | 4,80M |
| 2026-09-17 | $0,89 | -26,03 % | $1,08 | $1,08 | $0,85 | 7,87M |
| 2026-09-16 | $1,21 | +60,26 % | $1,07 | $1,48 | $0,97 | 104,60M |
| 2026-09-15 | $0,75 | -3,70 % | $0,80 | $0,81 | $0,74 | 26,44M |
| 2026-09-14 | $0,78 | -3,45 % | $0,80 | $0,82 | $0,75 | 138,70K |
| 2026-09-11 | $0,81 | +1,12 % | $0,79 | $0,89 | $0,76 | 783,60K |
| 2026-09-10 | $0,80 | -11,66 % | $0,95 | $0,95 | $0,80 | 391,00K |
| 2026-09-09 | $0,91 | -7,90 % | $0,99 | $0,99 | $0,91 | 186,00K |
| 2026-09-08 | $0,99 | -4,17 % | $1,02 | $1,03 | $0,98 | 199,60K |
| 2026-09-04 | $1,03 | -1,90 % | $1,04 | $1,05 | $1,01 | 214,60K |
| 2026-09-03 | $1,05 | -4,55 % | $1,10 | $1,10 | $1,04 | 181,90K |
| 2026-09-02 | $1,10 | +4,76 % | $1,05 | $1,12 | $1,05 | 126,50K |
| 2026-09-01 | $1,05 | -3,67 % | $1,07 | $1,08 | $1,03 | 177,30K |
| 2026-08-31 | $1,09 | +2,83 % | $1,06 | $1,13 | $1,06 | 58,90K |
| 2026-08-28 | $1,06 | -1,85 % | $1,09 | $1,10 | $1,04 | 62,30K |
| 2026-08-27 | $1,08 | 0,00 % | $1,10 | $1,11 | $1,08 | 69,40K |
| 2026-08-26 | $1,08 | -2,70 % | $1,11 | $1,11 | $1,07 | 51,70K |
| 2026-08-25 | $1,11 | +0,91 % | $1,11 | $1,13 | $1,08 | 75,80K |
| 2026-08-24 | $1,10 | +5,77 % | $1,05 | $1,14 | $1,01 | 198,80K |
| 2026-08-21 | $1,04 | +1,96 % | $1,02 | $1,08 | $1,00 | 130,30K |
| 2026-08-20 | $1,02 | -4,67 % | $1,05 | $1,08 | $1,00 | 89,50K |
| 2026-08-19 | $1,07 | 0,00 % | $1,02 | $1,08 | $1,02 | 156,00K |
| 2026-08-18 | $1,07 | -5,31 % | $1,11 | $1,11 | $1,01 | 335,00K |
| 2026-08-17 | $1,13 | +11,33 % | $1,09 | $1,17 | $1,04 | 818,50K |
| 2026-08-14 | $1,01 | -13,25 % | $1,12 | $1,12 | $0,99 | 435,20K |
| 2026-08-13 | $1,17 | -3,31 % | $1,20 | $1,21 | $1,08 | 286,70K |
| 2026-08-12 | $1,21 | +2,54 % | $1,20 | $1,24 | $1,16 | 388,50K |
| 2026-08-11 | $1,18 | +13,46 % | $1,09 | $1,26 | $1,06 | 1,78M |
| 2026-08-10 | $1,04 | +13,41 % | $0,95 | $1,11 | $0,94 | 449,00K |
| 2026-08-07 | $0,92 | +1,66 % | $0,91 | $0,93 | $0,90 | 87,50K |
| 2026-08-06 | $0,90 | -1,31 % | $0,91 | $0,94 | $0,90 | 26,10K |
| 2026-08-05 | $0,91 | +3,04 % | $0,90 | $0,94 | $0,88 | 99,80K |
| 2026-08-04 | $0,89 | +1,37 % | $0,87 | $0,90 | $0,87 | 67,90K |
| 2026-08-03 | $0,88 | +2,22 % | $0,89 | $0,90 | $0,88 | 104,20K |
| 2026-07-31 | $0,86 | -0,93 % | $0,88 | $0,89 | $0,85 | 69,50K |
| 2026-07-30 | $0,86 | -3,14 % | $0,89 | $0,90 | $0,86 | 40,40K |
| 2026-07-29 | $0,89 | +2,41 % | $0,85 | $0,92 | $0,84 | 157,30K |
| 2026-07-28 | $0,87 | -6,84 % | $0,94 | $0,96 | $0,87 | 148,40K |
| 2026-07-27 | $0,94 | +0,97 % | $0,90 | $0,98 | $0,90 | 127,40K |
| 2026-07-24 | $0,93 | -1,59 % | $0,93 | $0,99 | $0,87 | 262,90K |
| 2026-07-23 | $0,94 | -1,05 % | $0,97 | $1,00 | $0,93 | 468,70K |
| 2026-07-22 | $0,95 | -3,94 % | $0,98 | $0,99 | $0,95 | 87,50K |
| 2026-07-21 | $0,99 | +3,99 % | $0,95 | $1,03 | $0,94 | 495,60K |
| 2026-07-20 | $0,95 | -1,45 % | $0,97 | $0,98 | $0,94 | 97,50K |
| 2026-07-17 | $0,97 | -1,02 % | $0,99 | $1,00 | $0,93 | 207,60K |
| 2026-07-16 | $0,98 | -8,79 % | $1,05 | $1,05 | $0,96 | 121,30K |
| 2026-07-15 | $1,07 | +9,07 % | $1,00 | $1,09 | $0,98 | 269,20K |
| 2026-07-14 | $0,98 | -0,30 % | $0,98 | $1,04 | $0,94 | 174,40K |
| 2026-07-13 | $0,98 | +1,13 % | $1,00 | $1,08 | $0,97 | 450,70K |
| 2026-07-10 | $0,97 | -0,21 % | $0,98 | $1,00 | $0,96 | 95,60K |
| 2026-07-09 | $0,98 | -1,22 % | $0,99 | $1,01 | $0,96 | 61,00K |
| 2026-07-08 | $0,99 | -0,40 % | $0,98 | $1,02 | $0,95 | 180,80K |
| 2026-07-07 | $0,99 | -7,38 % | $1,07 | $1,08 | $0,95 | 142,90K |
| 2026-07-06 | $1,07 | -1,83 % | $1,07 | $1,10 | $1,04 | 99,60K |
| 2026-07-02 | $1,09 | -1,80 % | $1,11 | $1,12 | $1,05 | 81,80K |
| 2026-07-01 | $1,11 | 0,00 % | $1,09 | $1,13 | $1,09 | 45,50K |
| 2026-06-30 | $1,11 | +0,91 % | $1,10 | $1,13 | $1,08 | 124,90K |
| 2026-06-29 | $1,10 | +1,85 % | $1,07 | $1,10 | $1,04 | 93,20K |
| 2026-06-26 | $1,08 | +2,86 % | $1,07 | $1,10 | $1,03 | 140,40K |
| 2026-06-25 | $1,05 | -9,48 % | $1,17 | $1,17 | $1,02 | 246,90K |
| 2026-06-24 | $1,16 | -7,57 % | $1,25 | $1,31 | $1,16 | 288,80K |
| 2026-06-23 | $1,25 | +0,40 % | $1,26 | $1,30 | $1,24 | 1,34M |
| 2026-06-22 | $1,25 | +1,63 % | $1,25 | $1,30 | $1,23 | 28,30K |
| 2026-06-18 | $1,23 | -1,60 % | $1,25 | $1,26 | $1,22 | 51,00K |
| 2026-06-17 | $1,25 | 0,00 % | $1,24 | $1,31 | $1,24 | 58,60K |
| 2026-06-16 | $1,25 | 0,00 % | $1,25 | $1,29 | $1,25 | 64,70K |
| 2026-06-15 | $1,25 | -0,79 % | $1,29 | $1,30 | $1,25 | 70,70K |
| 2026-06-12 | $1,26 | +0,80 % | $1,26 | $1,28 | $1,25 | 37,80K |
| 2026-06-11 | $1,25 | -1,57 % | $1,27 | $1,28 | $1,24 | 41,40K |
| 2026-06-10 | $1,27 | 0,00 % | $1,26 | $1,30 | $1,26 | 27,50K |
| 2026-06-09 | $1,27 | 0,00 % | $1,24 | $1,29 | $1,24 | 73,00K |
| 2026-06-08 | $1,27 | 0,00 % | $1,28 | $1,31 | $1,25 | 79,00K |
| 2026-06-05 | $1,27 | -2,31 % | $1,28 | $1,31 | $1,26 | 105,30K |
| 2026-06-04 | $1,30 | +2,36 % | $1,23 | $1,31 | $1,23 | 106,50K |
| 2026-06-03 | $1,27 | -3,05 % | $1,32 | $1,33 | $1,24 | 118,80K |
| 2026-06-02 | $1,31 | -9,66 % | $1,43 | $1,43 | $1,29 | 265,60K |
| 2026-06-01 | $1,45 | -5,23 % | $1,53 | $1,55 | $1,45 | 193,30K |
| 2026-05-29 | $1,53 | -11,56 % | $1,67 | $1,67 | $1,51 | 239,50K |
| 2026-05-28 | $1,73 | -3,35 % | $1,77 | $1,80 | $1,72 | 107,00K |
| 2026-05-27 | $1,79 | +1,13 % | $1,76 | $1,86 | $1,75 | 47,10K |