-
5 DAY PERFORMANCE
+8.18% -
1 MONTH PERFORMANCE
-30.28% -
3 MONTH PERFORMANCE
-28.78% -
6 MONTH PERFORMANCE
-73.17% -
YEAR-TO-DATE PERFORMANCE
-77.50% -
1 YEAR PERFORMANCE
-73.10%
Tempest Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.97 | $0.99 (1.68%) | $1.02 | $0.94 | 1.31 M | |
| 11/04/2024 | $0.90 | $0.94 (5.09%) | $0.96 | $0.86 | 2.30 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 |
| 08/21/2024 | $1.40 | $1.48 (5.71%) | $1.52 | $1.40 | 696,000 | $33.37 M |
| 08/20/2024 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.38 | 1.18 M | $32.92 M |
| 08/19/2024 | $1.34 | $1.45 (8.21%) | $1.52 | $1.33 | 1.90 M | $32.69 M |
| 08/16/2024 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.38 | 4.60 M | $32.47 M |
| 08/15/2024 | $1.23 | $1.55 (26.02%) | $2.18 | $1.23 | 102.04 M | $34.95 M |
| 08/14/2024 | $1.09 | $1.19 (9.17%) | $1.29 | $1.09 | 1.65 M | $26.83 M |
| 08/13/2024 | $1.00 | $1.10 (10%) | $1.38 | $1.00 | 8.25 M | $24.80 M |
| 08/12/2024 | $1.16 | $0.96 (-17.5%) | $1.22 | $0.92 | 2.38 M | $21.58 M |
| 08/09/2024 | $1.38 | $1.15 (-16.67%) | $1.39 | $1.12 | 1.16 M | $25.93 M |
| 08/08/2024 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.33 | 1.07 M | $30.21 M |
| 08/07/2024 | $1.57 | $1.40 (-10.83%) | $1.57 | $1.38 | 475,338 | $31.56 M |
| 08/06/2024 | $1.40 | $1.53 (9.29%) | $1.57 | $1.40 | 298,700 | $34.50 M |
| 08/05/2024 | $1.46 | $1.39 (-4.79%) | $1.47 | $1.37 | 554,100 | $31.34 M |