5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+10.75%
3 MONTH PERFORMANCE
-35.39%
6 MONTH PERFORMANCE
-37.33%
YEAR-TO-DATE PERFORMANCE
-36.41%
1 YEAR PERFORMANCE
+239.90%
Tempest Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $6.76 | $6.88 (1.78%) | $6.94 | $6.63 | 34.23 K | $23.48 M |
| 06/20/2025 | $6.85 | $6.78 (-1.02%) | $6.99 | $6.73 | 97.16 K | $23.31 M |
| 06/18/2025 | $6.70 | $6.90 (2.99%) | $7.04 | $6.70 | 144.61 K | $23.72 M |
| 06/17/2025 | $6.90 | $6.85 (-0.72%) | $6.95 | $6.62 | 81.16 K | $23.55 M |
| 06/16/2025 | $6.90 | $6.90 (0%) | $7.07 | $6.48 | 220.34 K | $23.72 M |
| 06/13/2025 | $6.90 | $6.61 (-4.2%) | $6.97 | $6.60 | 155.70 K | $22.72 M |
| 06/12/2025 | $7.65 | $7.11 (-7.06%) | $7.65 | $7.10 | 133.10 K | $24.44 M |
| 06/11/2025 | $8.00 | $7.47 (-6.63%) | $8.41 | $7.40 | 601.43 K | $25.68 M |
| 06/10/2025 | $9.00 | $8.88 (-1.33%) | $9.24 | $8.55 | 233.61 K | $30.53 M |
| 06/09/2025 | $10.98 | $8.95 (-18.49%) | $11.95 | $8.73 | 2.24 M | $30.77 M |
| 06/06/2025 | $7.90 | $8.25 (4.43%) | $8.64 | $7.70 | 224.12 K | $28.36 M |
| 06/05/2025 | $7.00 | $7.94 (13.43%) | $8.89 | $7.00 | 212.27 K | $27.30 M |
| 06/04/2025 | $6.95 | $6.90 (-0.72%) | $7.03 | $6.71 | 52.30 K | $23.72 M |
| 06/03/2025 | $6.91 | $6.81 (-1.45%) | $6.97 | $6.71 | 30.35 K | $23.41 M |
| 06/02/2025 | $6.03 | $6.70 (11.11%) | $7.06 | $6.01 | 82.25 K | $23.03 M |
| 05/30/2025 | $6.01 | $5.95 (-1%) | $6.08 | $5.92 | 31.20 K | $20.45 M |
| 05/29/2025 | $6.30 | $6.13 (-2.7%) | $6.41 | $6.11 | 40.89 K | $21.07 M |
| 05/28/2025 | $6.31 | $6.30 (-0.16%) | $6.44 | $6.24 | 21.15 K | $21.66 M |
| 05/27/2025 | $6.26 | $6.18 (-1.28%) | $6.35 | $6.14 | 32.01 K | $21.24 M |
| 05/23/2025 | $6.14 | $6.23 (1.47%) | $6.38 | $6.11 | 19.85 K | $21.42 M |
| 05/22/2025 | $6.22 | $6.29 (1.13%) | $6.45 | $6.22 | 34.82 K | $21.62 M |
| 05/21/2025 | $6.70 | $6.30 (-5.97%) | $6.80 | $6.23 | 36.50 K | $21.66 M |
| 05/20/2025 | $6.71 | $6.70 (-0.15%) | $6.75 | $6.52 | 33.50 K | $23.03 M |
| 05/19/2025 | $6.65 | $6.66 (0.15%) | $6.77 | $6.65 | 29.45 K | $22.89 M |
| 05/16/2025 | $6.32 | $6.85 (8.39%) | $6.93 | $6.32 | 118.33 K | $23.55 M |
| 05/15/2025 | $6.59 | $6.50 (-1.37%) | $6.60 | $6.11 | 42.90 K | $22.34 M |
| 05/14/2025 | $6.66 | $6.55 (-1.65%) | $6.79 | $6.34 | 68.87 K | $22.52 M |
| 05/13/2025 | $6.80 | $6.79 (-0.15%) | $6.98 | $6.50 | 33.61 K | $23.34 M |
| 05/12/2025 | $6.60 | $6.87 (4.09%) | $6.94 | $6.50 | 36.95 K | $23.62 M |
| 05/09/2025 | $6.78 | $6.49 (-4.28%) | $6.95 | $6.45 | 28.91 K | $21.95 M |
| 05/08/2025 | $6.49 | $6.85 (5.55%) | $6.85 | $6.25 | 49.78 K | $23.17 M |
| 05/07/2025 | $6.80 | $6.42 (-5.59%) | $6.80 | $6.39 | 40.04 K | $21.72 M |
| 05/06/2025 | $6.85 | $6.67 (-2.63%) | $7.01 | $6.55 | 32.83 K | $22.56 M |
| 05/05/2025 | $6.95 | $6.85 (-1.44%) | $7.05 | $6.85 | 15.16 K | $23.17 M |
| 05/02/2025 | $6.96 | $6.99 (0.43%) | $7.23 | $6.63 | 57.60 K | $23.64 M |
| 05/01/2025 | $7.06 | $6.85 (-2.97%) | $7.25 | $6.61 | 34.50 K | $23.17 M |
| 04/30/2025 | $7.30 | $7.11 (-2.6%) | $7.32 | $6.82 | 65.54 K | $24.05 M |
| 04/29/2025 | $7.89 | $7.34 (-6.97%) | $7.95 | $7.31 | 66.67 K | $24.83 M |
| 04/28/2025 | $7.95 | $7.83 (-1.51%) | $8.16 | $7.68 | 53.42 K | $26.48 M |
| 04/25/2025 | $7.83 | $7.76 (-0.89%) | $7.98 | $7.66 | 27.10 K | $216.52 M |
| 04/24/2025 | $7.99 | $8.05 (0.75%) | $8.23 | $7.65 | 38.01 K | $224.61 M |
| 04/23/2025 | $7.69 | $7.89 (2.6%) | $8.15 | $7.56 | 161.67 K | $220.14 M |
| 04/22/2025 | $7.14 | $7.58 (6.16%) | $7.80 | $7.14 | 67.43 K | $211.50 M |
| 04/21/2025 | $7.20 | $7.11 (-1.25%) | $7.40 | $7.00 | 37.62 K | $198.38 M |
| 04/17/2025 | $7.24 | $7.28 (0.55%) | $7.67 | $7.12 | 25.66 K | $203.12 M |
| 04/16/2025 | $7.46 | $7.25 (-2.82%) | $7.46 | $7.08 | 34.81 K | $202.29 M |
| 04/15/2025 | $6.93 | $7.46 (7.65%) | $7.70 | $6.93 | 51.40 K | $208.15 M |
| 04/14/2025 | $6.21 | $6.96 (12.08%) | $7.12 | $6.07 | 56.79 K | $194.20 M |
| 04/11/2025 | $5.90 | $6.22 (5.42%) | $6.34 | $5.67 | 113.32 K | $173.55 M |
| 04/10/2025 | $7.25 | $5.86 (-19.17%) | $7.29 | $5.43 | 202.62 K | $163.50 M |
| 04/09/2025 | $6.38 | $7.15 (12.07%) | $7.72 | $5.99 | 186.60 K | $199.50 M |
| 04/08/2025 | $6.50 | $6.51 (0.15%) | $7.26 | $6.50 | 781.50 K | $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 | 514.20 K | $20.05 M |
| 04/02/2025 | $9.16 | $9.88 (7.86%) | $9.88 | $9.10 | 695.70 K | $21.20 M |
| 04/01/2025 | $9.54 | $9.29 (-2.62%) | $9.75 | $9.16 | 727.50 K | $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 | 525.62 K | $21.54 M |
| 03/27/2025 | $10.41 | $10.92 (4.9%) | $10.92 | $10.29 | 400.60 K | $23.44 M |
| 03/26/2025 | $10.76 | $10.42 (-3.16%) | $10.76 | $10.31 | 272.61 K | $22.35 M |
| 03/25/2025 | $10.72 | $10.70 (-0.19%) | $10.90 | $10.53 | 439.24 K | $22.97 M |
| 03/24/2025 | $10.67 | $10.73 (0.56%) | $10.78 | $10.53 | 396.84 K | $23.02 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.
