Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Tempest Therapeutics, Inc. - Common Stock (NQ:TPST)

9.950 +0.370 (+3.86%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 10.14 10.14 9.570 9.580 37,549 -0.49(-4.87%)
Sep 16, 2025 10.00 10.18 9.803 10.07 22,983 +0.15(+1.51%)
Sep 15, 2025 10.13 10.43 9.920 9.920 42,209 -0.34(-3.27%)
Sep 12, 2025 10.78 11.02 10.22 10.26 47,473 -0.46(-4.25%)
Sep 11, 2025 10.40 11.00 10.40 10.71 46,843 +0.21(+1.95%)
Sep 10, 2025 11.00 11.13 10.40 10.51 73,914 -0.49(-4.50%)
Sep 09, 2025 10.92 11.14 10.82 11.00 51,913 +0.15(+1.38%)
Sep 08, 2025 11.00 11.18 10.66 10.85 69,621 -0.14(-1.27%)
Sep 05, 2025 10.12 11.17 10.12 10.99 89,480 +0.96(+9.57%)
Sep 04, 2025 10.33 10.35 9.900 10.03 24,606 -0.47(-4.48%)
Sep 03, 2025 10.35 10.50 10.19 10.50 38,206 +0.33(+3.24%)
Sep 02, 2025 9.700 10.30 9.500 10.17 53,291 +0.25(+2.52%)
Aug 29, 2025 10.03 10.42 9.729 9.920 25,690 +0.07(+0.71%)
Aug 28, 2025 10.69 10.78 9.830 9.850 127,672 -0.91(-8.46%)
Aug 27, 2025 11.04 11.38 10.71 10.76 61,669 -0.21(-1.91%)
Aug 26, 2025 10.57 11.11 10.30 10.97 68,709 +0.40(+3.78%)
Aug 25, 2025 10.30 11.11 10.22 10.57 131,433 +0.54(+5.44%)
Aug 22, 2025 9.350 10.10 9.350 10.03 44,025 +0.68(+7.22%)
Aug 21, 2025 9.260 9.640 9.250 9.350 25,889 -0.07(-0.74%)
Aug 20, 2025 9.380 9.650 9.050 9.420 34,686 +0.17(+1.84%)
Aug 19, 2025 9.960 9.961 9.110 9.250 84,237 -0.91(-8.96%)
Aug 18, 2025 10.55 10.76 9.957 10.16 96,504 -0.37(-3.51%)
Aug 15, 2025 9.500 10.90 9.301 10.53 224,552 +1.05(+11.08%)
Aug 14, 2025 9.360 9.585 8.988 9.480 69,393 +0.14(+1.50%)
Aug 13, 2025 8.750 9.690 8.660 9.340 205,773 +0.53(+6.02%)
Aug 12, 2025 7.710 8.880 7.693 8.810 155,403 +0.80(+9.99%)
Aug 11, 2025 7.710 8.150 7.650 8.010 128,211 +0.65(+8.83%)
Aug 08, 2025 6.960 7.410 6.960 7.360 44,925 +0.33(+4.69%)
Aug 07, 2025 7.080 7.200 6.955 7.030 61,787 -0.04(-0.57%)
Aug 06, 2025 7.310 7.320 7.070 7.070 39,846 -0.32(-4.33%)
Aug 05, 2025 7.400 7.460 7.220 7.390 34,375 -0.07(-0.94%)
Aug 04, 2025 7.330 7.540 7.260 7.460 35,531 -0.03(-0.40%)
Aug 01, 2025 7.150 7.490 7.045 7.490 29,181 +0.26(+3.60%)
Jul 31, 2025 7.530 7.739 7.140 7.230 51,261 -0.31(-4.11%)
Jul 30, 2025 7.280 7.970 7.280 7.540 71,446 +0.28(+3.86%)
Jul 29, 2025 8.000 8.000 7.130 7.260 154,176 -0.82(-10.15%)
Jul 28, 2025 8.260 8.750 7.750 8.080 283,728 +0.32(+4.12%)
Jul 25, 2025 6.500 7.760 6.466 7.760 342,546 +1.33(+20.59%)
Jul 24, 2025 6.180 6.470 6.110 6.435 62,028 +0.18(+2.96%)
Jul 23, 2025 6.340 6.490 6.220 6.250 66,912 -0.06(-0.95%)
Jul 22, 2025 6.330 6.390 6.200 6.310 80,453 -0.03(-0.47%)
Jul 21, 2025 6.400 6.555 6.340 6.340 46,351 +0.04(+0.71%)
Jul 18, 2025 6.630 6.690 6.250 6.295 109,680 -0.37(-5.48%)
Jul 17, 2025 6.630 6.800 6.630 6.660 39,922 -0.01(-0.15%)
Jul 16, 2025 6.690 6.737 6.570 6.670 85,183 -0.02(-0.30%)
Jul 15, 2025 7.000 7.050 6.650 6.690 74,267 -0.21(-3.04%)
Jul 14, 2025 7.010 7.010 6.880 6.900 41,511 -0.05(-0.72%)
Jul 11, 2025 7.250 7.362 6.950 6.950 76,716 -0.41(-5.57%)
Jul 10, 2025 7.400 7.530 7.350 7.360 49,085 -0.16(-2.13%)
Jul 09, 2025 7.500 7.635 7.350 7.520 70,889 +0.08(+1.08%)
Jul 08, 2025 7.130 7.500 7.130 7.440 87,423 +0.36(+5.08%)
Jul 07, 2025 7.150 7.200 7.060 7.080 31,907 -0.05(-0.70%)
Jul 03, 2025 7.130 7.180 7.070 7.130 48,646 +0.00(+0.00%)
Jul 02, 2025 6.760 7.140 6.760 7.130 77,472 +0.23(+3.33%)
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 following
Privacy Policy and Terms Of Service.