• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,204.77
  • 0.68 %
  • $55.50
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Tempest Therapeutics, Inc. (TPST) Charts

Tempest Therapeutics, Inc. (TPST) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.89

-$0

(-0.53%)

Day's range
$0.87
Day's range
$0.92
  • 5 DAY PERFORMANCE

    +0.01%
  • 1 MONTH PERFORMANCE

    -15.24%
  • 3 MONTH PERFORMANCE

    -39.04%
  • 6 MONTH PERFORMANCE

    -72.87%
  • YEAR-TO-DATE PERFORMANCE

    -79.77%
  • 1 YEAR PERFORMANCE

    -78.76%

Tempest Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $0.89 $0.89   (0.4%) $0.92 $0.87 681,850 $23.06 M
11/20/2024 $0.90 $0.90   (-0.18%) $0.91 $0.84 1.04 M $23.18 M
11/19/2024 $0.85 $0.87   (1.78%) $0.92 $0.81 2.33 M $22.33 M
11/18/2024 $0.87 $0.85   (-2.41%) $0.88 $0.80 2.97 M $21.88 M
11/15/2024 $0.96 $0.89   (-7.3%) $0.97 $0.83 3.42 M $22.97 M
11/14/2024 $0.97 $0.97   (0%) $1.03 $0.97 1.53 M $25.04 M
11/13/2024 $0.94 $0.97   (3.25%) $1.04 $0.94 3.41 M $24.94 M
11/12/2024 $1.10 $1.08   (-1.82%) $1.16 $1.05 3.42 M $27.87 M
11/11/2024 $1.11 $1.10   (-0.9%) $1.12 $1.04 2.49 M $28.39 M
11/08/2024 $1.06 $1.09   (2.83%) $1.11 $1.01 2.43 M $24.58 M
11/07/2024 $1.05 $1.06   (0.95%) $1.10 $1.03 2.12 M $23.90 M
11/06/2024 $1.00 $1.04   (4%) $1.04 $0.95 1.89 M $23.45 M
11/05/2024 $0.97 $1.00   (3.1%) $1.02 $0.94 2.57 M $22.55 M
11/04/2024 $0.90 $0.94   (5.09%) $0.96 $0.86 2.37 M $21.22 M
11/01/2024 $0.91 $0.91   (-0.07%) $0.96 $0.89 2.06 M $20.50 M
10/31/2024 $0.95 $0.92   (-3.67%) $0.98 $0.90 2.14 M $20.63 M
10/30/2024 $0.95 $0.96   (1.04%) $1.05 $0.88 7.71 M $21.59 M
10/29/2024 $1.16 $1.10   (-5.17%) $1.21 $1.10 7.49 M $24.80 M
10/28/2024 $1.09 $1.10   (0.92%) $1.15 $1.06 3.67 M $24.80 M
10/25/2024 $1.06 $1.09   (2.83%) $1.13 $1.05 3.58 M $24.58 M
10/24/2024 $1.08 $1.06   (-1.85%) $1.09 $1.03 2.57 M $23.90 M
10/23/2024 $1.03 $1.08   (4.85%) $1.14 $1.03 3.50 M $24.35 M
10/22/2024 $1.03 $1.05   (1.94%) $1.07 $1.03 2.99 M $23.67 M
10/21/2024 $1.11 $1.05   (-5.41%) $1.11 $1.04 4.13 M $23.67 M
10/18/2024 $1.13 $1.10   (-2.65%) $1.16 $1.09 4.44 M $24.80 M
10/17/2024 $1.12 $1.15   (2.68%) $1.20 $1.02 10.46 M $25.93 M
10/16/2024 $1.43 $1.11   (-22.38%) $1.59 $1.09 35.94 M $25.03 M
10/15/2024 $1.03 $1.17   (13.59%) $1.19 $1.03 11.95 M $26.38 M
10/14/2024 $1.03 $1.07   (3.88%) $1.10 $0.92 3.59 M $24.12 M
10/11/2024 $1.07 $1.02   (-4.67%) $1.10 $0.98 5.08 M $23.00 M
10/10/2024 $1.57 $1.10   (-29.94%) $1.59 $1.02 52.01 M $24.80 M
10/09/2024 $1.39 $1.35   (-2.88%) $1.39 $1.31 296,193 $30.44 M
10/08/2024 $1.42 $1.39   (-2.11%) $1.44 $1.38 236,000 $31.34 M
10/07/2024 $1.39 $1.41   (1.44%) $1.44 $1.38 343,411 $31.79 M
10/04/2024 $1.40 $1.42   (1.43%) $1.47 $1.37 357,264 $32.02 M
10/03/2024 $1.31 $1.36   (3.82%) $1.46 $1.31 513,300 $30.66 M
10/02/2024 $1.30 $1.34   (3.08%) $1.35 $1.26 551,949 $30.21 M
10/01/2024 $1.42 $1.33   (-6.34%) $1.42 $1.32 254,200 $29.99 M
09/30/2024 $1.36 $1.40   (2.94%) $1.45 $1.36 218,378 $31.56 M
09/27/2024 $1.32 $1.37   (3.79%) $1.38 $1.30 229,800 $30.89 M
09/26/2024 $1.27 $1.30   (2.36%) $1.34 $1.27 244,767 $29.31 M
09/25/2024 $1.27 $1.28   (0.79%) $1.32 $1.25 216,500 $28.86 M
09/24/2024 $1.33 $1.26   (-5.26%) $1.33 $1.26 292,872 $28.41 M
09/23/2024 $1.35 $1.30   (-3.7%) $1.39 $1.27 559,900 $29.31 M
09/20/2024 $1.44 $1.35   (-6.25%) $1.44 $1.35 415,300 $30.44 M
09/19/2024 $1.46 $1.41   (-3.42%) $1.51 $1.41 417,338 $31.79 M
09/18/2024 $1.48 $1.41   (-4.73%) $1.49 $1.37 498,742 $31.79 M
09/17/2024 $1.38 $1.51   (9.42%) $1.54 $1.36 820,700 $34.05 M
09/16/2024 $1.43 $1.36   (-4.9%) $1.45 $1.35 274,627 $30.66 M
09/13/2024 $1.33 $1.45   (9.02%) $1.46 $1.33 365,800 $32.69 M
09/12/2024 $1.38 $1.33   (-3.62%) $1.40 $1.33 239,723 $29.99 M
09/11/2024 $1.35 $1.38   (2.22%) $1.41 $1.33 365,484 $31.11 M
09/10/2024 $1.28 $1.32   (3.13%) $1.34 $1.27 280,735 $29.76 M
09/09/2024 $1.29 $1.28   (-0.78%) $1.30 $1.23 265,533 $28.86 M
09/06/2024 $1.26 $1.24   (-1.59%) $1.31 $1.23 370,700 $27.96 M
09/05/2024 $1.22 $1.25   (2.46%) $1.27 $1.17 400,000 $28.18 M
09/04/2024 $1.20 $1.19   (-0.83%) $1.22 $1.12 238,616 $26.83 M
09/03/2024 $1.25 $1.18   (-5.6%) $1.29 $1.16 502,600 $26.60 M
08/30/2024 $1.36 $1.29   (-5.15%) $1.37 $1.27 423,900 $29.08 M
08/29/2024 $1.34 $1.35   (0.75%) $1.39 $1.31 501,621 $30.44 M
08/28/2024 $1.35 $1.34   (-0.74%) $1.44 $1.33 744,600 $30.21 M
08/27/2024 $1.39 $1.34   (-3.6%) $1.39 $1.30 656,000 $30.21 M
08/26/2024 $1.40 $1.42   (1.43%) $1.45 $1.39 383,733 $32.02 M
08/23/2024 $1.49 $1.42   (-4.7%) $1.52 $1.40 962,600 $32.02 M
08/22/2024 $1.49 $1.46   (-2.01%) $1.49 $1.44 551,316 $32.92 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.