Tempest Therapeutics, Inc. TPST
NASDAQ · United States · Health Technology
$0.7999-0.01 (-0.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.81 | +0.36% | $0.82 | $0.84 | $0.80 | 2.09M |
| 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 |