5 DAY PERFORMANCE
+20.85%
1 MONTH PERFORMANCE
-6.02%
3 MONTH PERFORMANCE
-32.81%
6 MONTH PERFORMANCE
-58.25%
YEAR-TO-DATE PERFORMANCE
-80.45%
1 YEAR PERFORMANCE
-77.72%
Tempest Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.85 | $0.86 (0.55%) | $0.89 | $0.82 | 1.41 M | $22.11 M |
| 12/23/2024 | $0.73 | $0.85 (15.34%) | $0.86 | $0.72 | 3.93 M | $21.85 M |
| 12/20/2024 | $0.72 | $0.71 (-1.17%) | $0.75 | $0.70 | 1.55 M | $18.36 M |
| 12/19/2024 | $0.72 | $0.72 (-0.01%) | $0.75 | $0.70 | 1.71 M | $18.58 M |
| 12/18/2024 | $0.79 | $0.70 (-12.02%) | $0.83 | $0.70 | 2.98 M | $18.03 M |
| 12/17/2024 | $0.82 | $0.79 (-3.25%) | $0.83 | $0.78 | 1.46 M | $20.39 M |
| 12/16/2024 | $0.81 | $0.80 (-0.62%) | $0.86 | $0.79 | 2.08 M | $20.65 M |
| 12/13/2024 | $0.83 | $0.80 (-3.35%) | $0.85 | $0.79 | 1.93 M | $20.65 M |
| 12/12/2024 | $0.84 | $0.83 (-0.64%) | $0.85 | $0.82 | 1.28 M | $21.54 M |
| 12/11/2024 | $0.88 | $0.85 (-4.01%) | $0.89 | $0.83 | 1.50 M | $21.82 M |
| 12/10/2024 | $0.92 | $0.89 (-3.71%) | $0.92 | $0.86 | 1.12 M | $22.86 M |
| 12/09/2024 | $0.93 | $0.91 (-1.49%) | $0.96 | $0.89 | 1.29 M | $23.61 M |
| 12/06/2024 | $0.89 | $0.91 (2.36%) | $0.93 | $0.86 | 1.34 M | $23.51 M |
| 12/05/2024 | $0.87 | $0.88 (0.82%) | $0.91 | $0.86 | 969,200 | $22.64 M |
| 12/04/2024 | $0.89 | $0.87 (-1.8%) | $0.90 | $0.84 | 1.32 M | $22.56 M |
| 12/03/2024 | $0.98 | $0.87 (-10.83%) | $0.99 | $0.87 | 1.88 M | $22.55 M |
| 12/02/2024 | $0.95 | $0.95 (0.14%) | $1.04 | $0.94 | 2.00 M | $24.55 M |
| 11/29/2024 | $0.96 | $0.95 (-0.81%) | $0.97 | $0.91 | 753,500 | $24.52 M |
| 11/27/2024 | $0.94 | $0.96 (2.01%) | $0.98 | $0.93 | 885,400 | $24.77 M |
| 11/26/2024 | $0.93 | $0.94 (1.23%) | $0.98 | $0.91 | 1.19 M | $24.27 M |
| 11/25/2024 | $0.91 | $0.92 (1.12%) | $0.98 | $0.91 | 1.14 M | $23.62 M |
| 11/22/2024 | $0.89 | $0.91 (1.59%) | $0.93 | $0.87 | 745,300 | $23.37 M |
| 11/21/2024 | $0.89 | $0.89 (0.4%) | $0.92 | $0.87 | 696,344 | $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 |