5 DAY PERFORMANCE
-8.38%
1 MONTH PERFORMANCE
-23.47%
3 MONTH PERFORMANCE
-40.25%
6 MONTH PERFORMANCE
-39.85%
YEAR-TO-DATE PERFORMANCE
-34.47%
1 YEAR PERFORMANCE
+96.41%
Tempest Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.30 | $7.11 (-2.6%) | $7.32 | $6.82 | 64,441 | $198.38 M |
| 04/29/2025 | $7.89 | $7.34 (-6.97%) | $7.95 | $7.31 | 66,665 | $204.80 M |
| 04/28/2025 | $7.95 | $7.83 (-1.51%) | $8.16 | $7.68 | 53,421 | $218.47 M |
| 04/25/2025 | $7.83 | $7.76 (-0.89%) | $7.98 | $7.66 | 27,100 | $216.52 M |
| 04/24/2025 | $7.99 | $8.05 (0.75%) | $8.23 | $7.65 | 38,009 | $224.61 M |
| 04/23/2025 | $7.69 | $7.89 (2.6%) | $8.15 | $7.56 | 161,665 | $220.14 M |
| 04/22/2025 | $7.14 | $7.58 (6.16%) | $7.80 | $7.14 | 67,432 | $211.50 M |
| 04/21/2025 | $7.20 | $7.11 (-1.25%) | $7.40 | $7.00 | 37,618 | $198.38 M |
| 04/17/2025 | $7.24 | $7.28 (0.55%) | $7.67 | $7.12 | 25,658 | $203.12 M |
| 04/16/2025 | $7.46 | $7.25 (-2.82%) | $7.46 | $7.08 | 34,808 | $202.29 M |
| 04/15/2025 | $6.93 | $7.46 (7.65%) | $7.70 | $6.93 | 51,400 | $208.15 M |
| 04/14/2025 | $6.21 | $6.96 (12.08%) | $7.12 | $6.07 | 56,788 | $194.20 M |
| 04/11/2025 | $5.90 | $6.22 (5.42%) | $6.34 | $5.67 | 113,318 | $173.55 M |
| 04/10/2025 | $7.25 | $5.86 (-19.17%) | $7.29 | $5.43 | 202,619 | $163.50 M |
| 04/09/2025 | $6.38 | $7.15 (12.07%) | $7.72 | $5.99 | 186,600 | $199.50 M |
| 04/08/2025 | $6.50 | $6.51 (0.15%) | $7.26 | $6.50 | 781,500 | $181.64 M |
| 04/07/2025 | $5.92 | $6.58 (11.15%) | $7.01 | $5.35 | 3.99 M | $183.59 M |
| 04/04/2025 | $9.23 | $7.98 (-13.54%) | $9.23 | $7.80 | 1.44 M | $17.13 M |
| 04/03/2025 | $9.23 | $9.34 (1.19%) | $9.49 | $9.10 | 514,200 | $20.05 M |
| 04/02/2025 | $9.16 | $9.88 (7.86%) | $9.88 | $9.10 | 695,700 | $21.20 M |
| 04/01/2025 | $9.54 | $9.29 (-2.62%) | $9.75 | $9.16 | 727,500 | $19.94 M |
| 03/31/2025 | $10.14 | $9.59 (-5.42%) | $10.56 | $9.31 | 1.27 M | $20.59 M |
| 03/28/2025 | $10.27 | $10.04 (-2.24%) | $10.75 | $10.01 | 525,615 | $21.54 M |
| 03/27/2025 | $10.41 | $10.92 (4.9%) | $10.92 | $10.29 | 400,600 | $23.44 M |
| 03/26/2025 | $10.76 | $10.42 (-3.16%) | $10.76 | $10.31 | 272,606 | $22.35 M |
| 03/25/2025 | $10.72 | $10.70 (-0.19%) | $10.90 | $10.53 | 439,242 | $22.97 M |
| 03/24/2025 | $10.67 | $10.73 (0.56%) | $10.78 | $10.53 | 396,838 | $23.02 M |
| 03/21/2025 | $10.46 | $10.68 (2.1%) | $10.79 | $10.27 | 250,300 | $21.21 M |
| 03/20/2025 | $10.53 | $10.53 (0%) | $10.80 | $10.41 | 201,749 | $20.91 M |
| 03/19/2025 | $10.92 | $10.69 (-2.11%) | $11.05 | $10.41 | 486,034 | $21.22 M |
| 03/18/2025 | $11.38 | $11.03 (-3.08%) | $11.38 | $10.71 | 491,874 | $21.90 M |
| 03/17/2025 | $11.25 | $11.12 (-1.16%) | $11.25 | $10.82 | 352,500 | $22.06 M |
| 03/14/2025 | $10.96 | $10.91 (-0.46%) | $11.04 | $10.66 | 483,231 | $21.67 M |
| 03/13/2025 | $10.84 | $10.84 (0%) | $11.55 | $10.63 | 1.20 M | $21.52 M |
| 03/12/2025 | $10.66 | $10.57 (-0.84%) | $10.78 | $10.49 | 247,800 | $20.98 M |
| 03/11/2025 | $10.27 | $10.49 (2.14%) | $10.61 | $9.97 | 401,602 | $20.82 M |
| 03/10/2025 | $10.66 | $10.25 (-3.85%) | $10.74 | $10.03 | 411,631 | $20.34 M |
| 03/07/2025 | $10.67 | $10.87 (1.87%) | $11.03 | $10.48 | 37,380 | $21.57 M |
| 03/06/2025 | $10.28 | $10.82 (5.25%) | $11.05 | $10.27 | 38,934 | $21.48 M |
| 03/05/2025 | $10.08 | $10.60 (5.16%) | $10.69 | $10.08 | 28,494 | $21.04 M |
| 03/04/2025 | $9.88 | $10.16 (2.83%) | $10.52 | $9.65 | 44,886 | $20.17 M |
| 03/03/2025 | $10.66 | $10.17 (-4.6%) | $10.72 | $10.14 | 32,600 | $20.20 M |
| 02/28/2025 | $10.27 | $10.52 (2.43%) | $10.66 | $10.01 | 34,527 | $20.89 M |
| 02/27/2025 | $10.79 | $10.28 (-4.73%) | $10.92 | $10.15 | 34,256 | $20.41 M |
| 02/26/2025 | $10.54 | $10.75 (1.99%) | $10.92 | $10.54 | 29,879 | $21.35 M |
| 02/25/2025 | $11.24 | $10.49 (-6.67%) | $11.50 | $10.35 | 90,562 | $20.82 M |
| 02/24/2025 | $11.46 | $11.32 (-1.22%) | $11.57 | $11.05 | 47,856 | $22.47 M |
| 02/21/2025 | $11.70 | $11.19 (-4.36%) | $11.89 | $11.18 | 58,419 | $22.20 M |
| 02/20/2025 | $12.09 | $11.79 (-2.48%) | $12.09 | $11.53 | 52,063 | $23.41 M |
| 02/19/2025 | $12.09 | $12.01 (-0.66%) | $12.14 | $11.70 | 44,163 | $23.83 M |
| 02/18/2025 | $12.09 | $12.02 (-0.58%) | $12.37 | $11.94 | 52,631 | $23.86 M |
| 02/14/2025 | $12.22 | $12.09 (-1.06%) | $12.22 | $11.83 | 58,692 | $24.00 M |
| 02/13/2025 | $11.66 | $12.12 (3.95%) | $12.35 | $11.66 | 94,931 | $24.06 M |
| 02/12/2025 | $11.57 | $11.68 (0.95%) | $11.83 | $11.18 | 50,817 | $23.19 M |
| 02/11/2025 | $11.44 | $11.66 (1.92%) | $11.93 | $11.05 | 86,831 | $23.15 M |
| 02/10/2025 | $12.09 | $11.43 (-5.46%) | $12.48 | $11.31 | 239,378 | $22.69 M |
| 02/07/2025 | $11.58 | $11.39 (-1.64%) | $11.92 | $11.25 | 66,078 | $22.62 M |
| 02/06/2025 | $12.15 | $11.82 (-2.72%) | $12.35 | $11.70 | 71,446 | $23.46 M |
| 02/05/2025 | $11.83 | $12.16 (2.79%) | $12.22 | $11.83 | 45,032 | $24.14 M |
| 02/04/2025 | $12.02 | $12.08 (0.5%) | $12.34 | $11.71 | 44,472 | $23.98 M |
| 02/03/2025 | $11.57 | $11.95 (3.28%) | $11.95 | $11.20 | 41,085 | $23.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
