NasdaqGS - Nasdaq Real Time Price USD

Tempus AI, Inc (TEM)

Compare
37.52 +0.03 (+0.08%)
At close: 4:00:00 PM EST
37.53 +0.01 (+0.03%)
After hours: 4:33:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 36.40 37.97 34.82 37.52 37.52 2,198,551
Jan 8, 2025 38.78 40.80 36.72 37.49 37.49 2,993,200
Jan 7, 2025 41.62 41.90 38.13 38.88 38.88 3,275,700
Jan 6, 2025 39.75 41.60 38.81 40.76 40.76 4,703,800
Jan 3, 2025 34.26 39.20 34.18 38.25 38.25 4,691,900
Jan 2, 2025 33.89 35.29 32.96 34.25 34.25 3,265,600
Dec 31, 2024 34.01 34.58 32.97 33.76 33.76 2,073,900
Dec 30, 2024 34.57 34.58 32.97 33.87 33.87 2,870,600
Dec 27, 2024 36.92 38.02 34.69 35.12 35.12 4,457,400
Dec 26, 2024 34.68 36.13 34.15 35.29 35.29 2,897,800
Dec 24, 2024 35.25 35.40 34.05 34.79 34.79 1,169,700
Dec 23, 2024 36.43 36.80 33.42 34.91 34.91 3,436,000
Dec 20, 2024 32.49 36.17 32.40 35.54 35.54 5,800,600
Dec 19, 2024 35.30 35.64 32.59 33.03 33.03 5,150,000
Dec 18, 2024 39.65 39.73 34.25 34.29 34.29 7,445,100
Dec 17, 2024 40.00 40.90 38.68 38.95 38.95 4,279,500
Dec 16, 2024 41.89 42.25 39.00 39.88 39.88 4,676,000
Dec 13, 2024 42.00 43.94 40.66 41.00 41.00 5,058,600
Dec 12, 2024 43.26 47.14 41.90 41.99 41.99 10,410,600
Dec 11, 2024 42.08 43.90 40.10 43.19 43.19 11,464,600
Dec 10, 2024 46.50 47.20 44.53 45.00 45.00 2,705,200
Dec 9, 2024 51.07 52.00 46.25 46.50 46.50 2,953,400
Dec 6, 2024 53.46 53.50 49.57 50.44 50.44 2,810,500
Dec 5, 2024 56.84 58.31 52.88 53.16 53.16 1,848,100
Dec 4, 2024 58.00 60.20 55.90 57.99 57.99 1,495,700
Dec 3, 2024 62.47 62.47 53.81 56.29 56.29 1,975,100
Dec 2, 2024 65.62 68.95 62.64 62.94 62.94 852,500
Nov 29, 2024 66.13 67.22 62.30 62.59 62.59 445,100
Nov 27, 2024 61.00 65.34 61.00 62.98 62.98 682,500
Nov 26, 2024 63.50 64.96 58.42 58.87 58.87 891,100
Nov 25, 2024 63.43 67.46 61.00 63.89 63.89 1,606,600
Nov 22, 2024 53.20 59.98 52.21 58.60 58.60 1,188,900
Nov 21, 2024 58.04 58.86 52.09 52.48 52.48 1,739,100
Nov 20, 2024 55.95 60.40 55.30 58.15 58.15 1,417,300
Nov 19, 2024 52.50 55.18 50.60 53.97 53.97 1,472,800
Nov 18, 2024 52.60 54.31 48.26 54.06 54.06 1,212,200
Nov 15, 2024 56.51 56.72 50.98 52.40 52.40 1,600,800
Nov 14, 2024 68.00 68.57 55.56 56.63 56.63 1,922,800
Nov 13, 2024 70.00 74.46 66.11 68.08 68.08 1,073,600
Nov 12, 2024 76.20 79.49 65.90 68.04 68.04 1,726,900
Nov 11, 2024 69.78 78.00 66.50 77.62 77.62 1,693,900
Nov 8, 2024 56.79 75.00 56.06 73.77 73.77 3,016,000
Nov 7, 2024 55.03 59.99 54.03 56.79 56.79 2,432,100
Nov 6, 2024 45.96 59.16 45.51 56.97 56.97 3,135,600
Nov 5, 2024 48.80 48.81 39.34 44.50 44.50 3,058,300
Nov 4, 2024 45.89 49.64 45.42 49.50 49.50 824,700
Nov 1, 2024 45.60 46.36 44.68 46.06 46.06 478,900
Oct 31, 2024 45.50 45.65 44.07 44.62 44.62 605,100
Oct 30, 2024 45.32 46.44 44.56 45.51 45.51 578,200
Oct 29, 2024 43.07 46.22 42.46 45.22 45.22 740,500
Oct 28, 2024 43.68 44.77 42.24 43.34 43.34 846,900
Oct 25, 2024 46.07 46.33 43.50 43.51 43.51 832,000
Oct 24, 2024 46.50 47.25 45.60 46.21 46.21 428,900
Oct 23, 2024 46.05 46.64 44.43 45.41 45.41 670,300
Oct 22, 2024 48.00 48.21 46.00 46.53 46.53 1,060,100
Oct 21, 2024 49.70 50.13 47.80 48.68 48.68 411,900
Oct 18, 2024 49.30 51.57 48.71 49.34 49.34 960,000
Oct 17, 2024 49.20 49.33 47.78 48.01 48.01 435,200
Oct 16, 2024 47.10 49.30 46.70 49.05 49.05 622,400
Oct 15, 2024 50.72 50.72 45.79 46.63 46.63 1,406,100
Oct 14, 2024 49.01 51.40 48.66 50.72 50.72 503,900
Oct 11, 2024 45.42 49.54 45.30 48.82 48.82 885,000
Oct 10, 2024 48.90 48.90 45.76 45.98 45.98 732,600
Oct 9, 2024 48.08 49.54 47.40 48.33 48.33 839,200
Oct 8, 2024 50.92 50.94 47.34 48.08 48.08 1,146,900
Oct 7, 2024 53.00 53.01 50.04 50.55 50.55 634,200
Oct 4, 2024 50.38 54.50 49.59 52.94 52.94 1,055,700
Oct 3, 2024 52.35 52.91 48.10 48.96 48.96 1,421,500
Oct 2, 2024 52.50 52.54 50.27 51.25 51.25 534,800
Oct 1, 2024 56.71 57.03 51.76 53.07 53.07 1,012,000
Sep 30, 2024 53.76 56.78 52.39 56.60 56.60 736,300
Sep 27, 2024 53.00 54.48 51.53 53.84 53.84 755,600
Sep 26, 2024 50.33 52.75 49.95 51.87 51.87 763,200
Sep 25, 2024 51.00 51.63 48.81 49.15 49.15 982,400
Sep 24, 2024 55.45 55.97 50.50 51.22 51.22 1,393,800
Sep 23, 2024 54.56 57.50 52.50 55.36 55.36 917,800
Sep 20, 2024 51.35 54.90 49.74 54.43 54.43 1,691,900
Sep 19, 2024 53.91 54.61 49.89 50.09 50.09 1,054,800
Sep 18, 2024 50.00 53.80 48.56 51.31 51.31 1,013,200
Sep 17, 2024 55.61 55.66 48.32 49.23 49.23 2,000,100
Sep 16, 2024 48.40 54.90 47.05 54.67 54.67 1,360,300
Sep 13, 2024 46.07 49.45 45.60 49.38 49.38 929,500
Sep 12, 2024 46.49 50.95 44.65 45.45 45.45 1,418,700
Sep 11, 2024 45.52 47.00 43.33 46.49 46.49 1,099,300
Sep 10, 2024 47.27 47.50 43.41 45.05 45.05 941,900
Sep 9, 2024 51.94 51.94 43.91 47.27 47.27 1,580,000
Sep 6, 2024 55.35 56.28 47.04 50.19 50.19 1,465,200
Sep 5, 2024 54.31 60.17 53.81 55.63 55.63 949,200
Sep 4, 2024 52.00 55.73 50.63 53.74 53.74 796,900
Sep 3, 2024 59.05 62.20 51.56 52.09 52.09 1,084,000
Aug 30, 2024 57.91 59.73 56.70 59.38 59.38 715,300
Aug 29, 2024 61.20 62.35 55.65 57.91 57.91 1,192,800
Aug 28, 2024 68.47 68.99 58.60 59.23 59.23 1,227,800
Aug 27, 2024 60.51 72.45 60.51 68.47 68.47 1,449,900
Aug 26, 2024 66.90 67.65 58.00 60.51 60.51 1,042,700
Aug 23, 2024 66.47 68.08 63.11 64.95 64.95 990,700
Aug 22, 2024 72.35 77.00 61.02 64.53 64.53 2,162,400
Aug 21, 2024 60.00 72.77 60.00 71.47 71.47 1,764,100
Aug 20, 2024 58.00 74.83 56.94 58.71 58.71 3,133,800
Aug 19, 2024 52.10 59.08 50.01 57.61 57.61 1,424,900
Aug 16, 2024 47.00 52.82 46.60 50.88 50.88 1,307,000
Aug 15, 2024 43.76 47.81 43.75 47.20 47.20 717,700
Aug 14, 2024 42.70 43.84 41.19 42.90 42.90 605,900
Aug 13, 2024 39.43 43.76 38.94 42.65 42.65 718,600
Aug 12, 2024 38.86 39.75 38.17 38.68 38.68 372,900
Aug 9, 2024 39.00 39.78 38.57 38.75 38.75 336,600
Aug 8, 2024 40.71 40.71 36.80 38.93 38.93 686,600
Aug 7, 2024 39.91 40.93 38.55 38.82 38.82 1,210,500
Aug 6, 2024 41.51 41.99 38.00 40.65 40.65 1,000,000
Aug 5, 2024 32.82 38.83 32.80 38.22 38.22 1,005,700
Aug 2, 2024 38.00 39.48 36.11 39.04 39.04 680,800
Aug 1, 2024 44.92 45.58 39.01 39.28 39.28 605,300
Jul 31, 2024 46.58 47.09 43.12 43.28 43.28 573,700
Jul 30, 2024 44.71 46.55 42.76 45.97 45.97 865,500
Jul 29, 2024 41.71 44.17 41.42 43.87 43.87 519,500
Jul 26, 2024 40.10 42.07 39.71 41.92 41.92 711,800
Jul 25, 2024 38.50 40.10 37.26 40.02 40.02 651,100
Jul 24, 2024 40.82 40.92 37.68 38.05 38.05 623,700
Jul 23, 2024 43.00 43.40 40.20 40.70 40.70 448,200
Jul 22, 2024 42.45 43.85 41.10 42.98 42.98 927,000
Jul 19, 2024 41.00 42.85 39.90 41.40 41.40 442,600
Jul 18, 2024 41.56 42.25 39.50 40.14 40.14 959,100
Jul 17, 2024 40.00 45.11 38.71 39.85 39.85 1,146,200
Jul 16, 2024 38.50 41.88 37.31 40.74 40.74 1,161,700
Jul 15, 2024 39.76 40.80 36.40 36.60 36.60 1,039,700
Jul 12, 2024 38.88 41.78 37.68 39.76 39.76 1,633,500
Jul 11, 2024 35.78 37.58 34.82 37.50 37.50 982,900
Jul 10, 2024 35.50 36.49 34.45 35.00 35.00 1,079,300
Jul 9, 2024 34.71 35.75 30.81 34.50 34.50 2,062,000
Jul 8, 2024 31.07 33.80 31.00 33.20 33.20 511,300
Jul 5, 2024 36.22 36.63 30.77 30.88 30.88 622,000
Jul 3, 2024 37.00 37.65 32.80 34.39 34.39 1,092,600
Jul 2, 2024 34.45 36.34 33.74 35.98 35.98 720,900
Jul 1, 2024 37.00 37.00 32.00 33.34 33.34 897,000
Jun 28, 2024 32.77 35.17 31.25 35.00 35.00 1,191,500
Jun 27, 2024 28.40 31.25 27.68 30.83 30.83 1,481,500
Jun 26, 2024 24.96 27.74 23.05 27.56 27.56 1,513,800
Jun 25, 2024 25.31 26.10 22.89 24.96 24.96 2,235,000
Jun 24, 2024 29.50 29.50 25.29 25.31 25.31 1,558,300
Jun 21, 2024 27.26 29.00 26.20 28.64 28.64 932,500
Jun 20, 2024 30.87 31.20 24.00 27.26 27.26 4,586,300
Jun 18, 2024 36.99 37.75 30.19 30.33 30.33 4,184,900
Jun 17, 2024 42.79 43.00 33.84 36.48 36.48 3,747,400
Jun 14, 2024 40.00 43.88 37.00 40.25 40.25 6,338,900

Related Tickers

WGS GeneDx Holdings Corp.
89.38
-7.45%
 
TXG 10x Genomics, Inc.
15.58
-1.58%
 
TDOC Teladoc Health, Inc.
9.87
+0.92%
 
ACCD Accolade, Inc.
6.83
-0.44%
 
GEHC GE HealthCare Technologies Inc.
84.76
-1.74%
 
ACON Aclarion, Inc.
0.1173
-15.25%
 
SDGR Schrödinger, Inc.
19.29
-5.12%
 
TALK Talkspace, Inc.
2.9200
-4.89%
 
DOCS Doximity, Inc.
52.10
-5.27%
 
VEEV Veeva Systems Inc.
217.75
+0.21%