5 DAY PERFORMANCE
+8.28%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
-11.93%
6 MONTH PERFORMANCE
-43.53%
YEAR-TO-DATE PERFORMANCE
+15.04%
1 YEAR PERFORMANCE
-74.26%
Tempest Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $0.93 | $0.95 (2.16%) | $1.01 | $0.92 | 1.28 M | $24.52 M |
| 01/23/2025 | $0.88 | $0.92 (4.85%) | $0.94 | $0.84 | 974,400 | $23.84 M |
| 01/22/2025 | $0.90 | $0.88 (-1.63%) | $0.90 | $0.85 | 755,900 | $22.78 M |
| 01/21/2025 | $0.92 | $0.89 (-3.63%) | $0.95 | $0.88 | 628,000 | $22.88 M |
| 01/17/2025 | $0.88 | $0.93 (5.01%) | $0.95 | $0.88 | 485,700 | $23.89 M |
| 01/16/2025 | $0.89 | $0.90 (0.03%) | $0.91 | $0.88 | 517,627 | $23.10 M |
| 01/15/2025 | $0.92 | $0.89 (-2.95%) | $0.92 | $0.86 | 1.03 M | $23.04 M |
| 01/14/2025 | $0.94 | $0.92 (-1.72%) | $0.94 | $0.90 | 833,144 | $23.71 M |
| 01/13/2025 | $0.95 | $0.92 (-3.19%) | $0.95 | $0.85 | 808,921 | $23.81 M |
| 01/10/2025 | $0.98 | $0.95 (-3.12%) | $0.98 | $0.90 | 1.05 M | $24.50 M |
| 01/08/2025 | $0.92 | $0.99 (7.13%) | $1.02 | $0.85 | 3.46 M | $25.44 M |
| 01/07/2025 | $0.97 | $0.95 (-2.26%) | $1.02 | $0.93 | 1.38 M | $24.39 M |
| 01/06/2025 | $1.01 | $0.95 (-6.02%) | $1.05 | $0.93 | 4.66 M | $24.50 M |
| 01/03/2025 | $0.87 | $0.95 (9.25%) | $0.99 | $0.86 | 2.56 M | $24.57 M |
| 01/02/2025 | $0.84 | $0.86 (2.19%) | $0.89 | $0.79 | 1.57 M | $22.15 M |
| 12/31/2024 | $0.87 | $0.83 (-4.08%) | $0.87 | $0.81 | 1.30 M | $21.54 M |
| 12/30/2024 | $0.82 | $0.84 (2.22%) | $0.87 | $0.79 | 1.39 M | $21.63 M |
| 12/27/2024 | $0.88 | $0.84 (-4.43%) | $0.88 | $0.81 | 1.58 M | $21.70 M |
| 12/26/2024 | $0.85 | $0.88 (3.91%) | $0.92 | $0.85 | 1.82 M | $22.79 M |
| 12/24/2024 | $0.85 | $0.86 (0.55%) | $0.89 | $0.82 | 1.42 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 |