NasdaqCM - Delayed Quote USD

Tempest Therapeutics, Inc. (TPST)

6.61

-0.50

(-7.03%)

At close: June 13 at 4:00:00 PM EDT

6.71

+0.10

+(1.51%)

After hours: June 13 at 7:55:07 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	6.90	6.97	6.60	6.61	6.61	153,700
Jun 12, 2025	7.65	7.65	7.10	7.11	7.11	133,100
Jun 11, 2025	8.00	8.41	7.40	7.47	7.47	601,400
Jun 10, 2025	9.00	9.24	8.55	8.88	8.88	233,600
Jun 9, 2025	10.98	11.95	8.73	8.95	8.95	2,238,800
Jun 6, 2025	7.90	8.64	7.70	8.25	8.25	224,100
Jun 5, 2025	7.00	8.89	7.00	7.94	7.94	212,200
Jun 4, 2025	6.95	7.03	6.71	6.89	6.89	52,300
Jun 3, 2025	6.91	6.97	6.71	6.81	6.81	30,300
Jun 2, 2025	6.03	7.06	6.01	6.70	6.70	82,200
May 30, 2025	6.01	6.08	5.92	5.95	5.95	31,100
May 29, 2025	6.30	6.41	6.11	6.13	6.13	40,800
May 28, 2025	6.31	6.44	6.24	6.30	6.30	21,000
May 27, 2025	6.26	6.35	6.14	6.18	6.18	32,000
May 23, 2025	6.14	6.38	6.11	6.23	6.23	19,800
May 22, 2025	6.22	6.45	6.22	6.29	6.29	34,800
May 21, 2025	6.70	6.80	6.23	6.30	6.30	36,500
May 20, 2025	6.71	6.75	6.52	6.70	6.70	33,500
May 19, 2025	6.65	6.77	6.65	6.66	6.66	29,400
May 16, 2025	6.32	6.93	6.32	6.85	6.85	118,300
May 15, 2025	6.59	6.59	6.11	6.50	6.50	42,900
May 14, 2025	6.66	6.79	6.34	6.55	6.55	68,500
May 13, 2025	6.80	6.98	6.50	6.79	6.79	33,600
May 12, 2025	6.60	6.94	6.50	6.87	6.87	36,900
May 9, 2025	6.78	6.95	6.45	6.49	6.49	28,900
May 8, 2025	6.49	6.85	6.25	6.85	6.85	49,400
May 7, 2025	6.80	6.80	6.39	6.42	6.42	39,900
May 6, 2025	6.85	7.01	6.55	6.67	6.67	32,800
May 5, 2025	6.95	7.05	6.85	6.85	6.85	15,100
May 2, 2025	6.96	7.23	6.63	6.99	6.99	57,600
May 1, 2025	7.06	7.25	6.61	6.85	6.85	34,500
Apr 30, 2025	7.30	7.32	6.82	7.11	7.11	65,500
Apr 29, 2025	7.89	7.95	7.31	7.34	7.34	66,500
Apr 28, 2025	7.95	8.16	7.68	7.83	7.83	53,400
Apr 25, 2025	7.83	7.97	7.66	7.76	7.76	27,100
Apr 24, 2025	7.99	8.23	7.65	8.05	8.05	37,900
Apr 23, 2025	7.69	8.15	7.56	7.89	7.89	161,100
Apr 22, 2025	7.14	7.80	7.14	7.58	7.58	67,200
Apr 21, 2025	7.20	7.40	7.00	7.11	7.11	37,600
Apr 17, 2025	7.24	7.67	7.12	7.28	7.28	25,500
Apr 16, 2025	7.46	7.46	7.08	7.25	7.25	34,800
Apr 15, 2025	6.93	7.70	6.93	7.46	7.46	51,400
Apr 14, 2025	6.21	7.12	6.07	6.96	6.96	56,500
Apr 11, 2025	5.90	6.34	5.67	6.22	6.22	113,300
Apr 10, 2025	7.25	7.29	5.43	5.86	5.86	202,600
Apr 9, 2025	1:13 Stock Splits
Apr 9, 2025	6.38	7.72	5.99	7.15	7.15	186,600
Apr 8, 2025	6.50	7.27	6.50	6.51	6.51	60,115
Apr 7, 2025	5.91	7.02	5.36	6.58	6.58	307,069
Apr 4, 2025	9.23	9.23	7.80	7.98	7.98	110,808
Apr 3, 2025	9.23	9.49	9.10	9.35	9.35	39,554
Apr 2, 2025	9.16	9.88	9.10	9.88	9.88	53,515
Apr 1, 2025	9.54	9.75	9.16	9.30	9.30	55,962
Mar 31, 2025	10.14	10.56	9.31	9.59	9.59	97,669
Mar 28, 2025	10.27	10.75	10.01	10.04	10.04	40,431
Mar 27, 2025	10.41	10.92	10.28	10.92	10.92	30,815
Mar 26, 2025	10.76	10.76	10.31	10.41	10.41	20,954
Mar 25, 2025	10.73	10.91	10.53	10.70	10.70	33,785
Mar 24, 2025	10.67	10.78	10.53	10.73	10.73	30,523
Mar 21, 2025	10.47	10.79	10.27	10.69	10.69	19,254
Mar 20, 2025	10.53	10.79	10.41	10.53	10.53	15,515
Mar 19, 2025	10.92	11.05	10.41	10.69	10.69	37,385
Mar 18, 2025	11.38	11.38	10.71	11.04	11.04	37,808
Mar 17, 2025	11.24	11.24	10.82	11.11	11.11	27,115
Mar 14, 2025	10.96	11.04	10.66	10.92	10.92	37,169
Mar 13, 2025	10.84	11.56	10.62	10.84	10.84	92,185
Mar 12, 2025	10.66	10.78	10.49	10.57	10.57	19,062
Mar 11, 2025	10.27	10.61	9.97	10.49	10.49	30,892
Mar 10, 2025	10.66	10.74	10.04	10.24	10.24	31,662
Mar 7, 2025	10.66	11.04	10.48	10.87	10.87	37,377
Mar 6, 2025	10.28	11.05	10.27	10.82	10.82	38,931
Mar 5, 2025	10.09	10.69	10.09	10.60	10.60	28,492
Mar 4, 2025	9.88	10.52	9.65	10.17	10.17	44,885
Mar 3, 2025	10.66	10.73	10.14	10.18	10.18	32,600
Feb 28, 2025	10.27	10.66	10.01	10.52	10.52	34,523
Feb 27, 2025	10.79	10.92	10.15	10.28	10.28	34,254
Feb 26, 2025	10.54	10.92	10.54	10.75	10.75	29,823
Feb 25, 2025	11.24	11.51	10.35	10.49	10.49	90,562
Feb 24, 2025	11.47	11.57	11.05	11.32	11.32	47,854
Feb 21, 2025	11.70	11.90	11.18	11.18	11.18	58,415
Feb 20, 2025	12.09	12.09	11.53	11.79	11.79	52,062
Feb 19, 2025	12.09	12.14	11.70	12.01	12.01	44,162
Feb 18, 2025	12.09	12.36	11.95	12.01	12.01	52,631
Feb 14, 2025	12.22	12.22	11.83	12.09	12.09	58,692
Feb 13, 2025	11.66	12.35	11.66	12.12	12.12	94,931
Feb 12, 2025	11.57	11.83	11.18	11.69	11.69	50,815
Feb 11, 2025	11.44	11.92	11.05	11.66	11.66	86,831
Feb 10, 2025	12.09	12.48	11.31	11.43	11.43	239,377
Feb 7, 2025	11.58	11.92	11.24	11.39	11.39	66,046
Feb 6, 2025	12.15	12.35	11.70	11.82	11.82	71,446
Feb 5, 2025	11.83	12.22	11.83	12.17	12.17	44,115
Feb 4, 2025	12.02	12.34	11.71	12.08	12.08	44,469
Feb 3, 2025	11.57	11.95	11.21	11.95	11.95	41,085
Jan 31, 2025	12.22	12.61	11.87	11.90	11.90	64,608
Jan 30, 2025	11.83	12.47	11.61	12.28	12.28	52,908
Jan 29, 2025	11.57	11.96	11.57	11.66	11.66	28,108
Jan 28, 2025	12.22	12.22	11.57	11.77	11.77	40,031
Jan 27, 2025	12.09	12.74	11.73	12.22	12.22	55,192
Jan 24, 2025	12.09	13.13	11.96	12.35	12.35	102,977
Jan 23, 2025	11.45	12.22	10.92	12.01	12.01	74,954
Jan 22, 2025	11.67	11.69	11.08	11.48	11.48	58,146
Jan 21, 2025	11.96	12.28	11.44	11.53	11.53	48,308
Jan 17, 2025	11.47	12.35	11.47	12.04	12.04	37,362
Jan 16, 2025	11.64	11.77	11.44	11.64	11.64	39,815
Jan 15, 2025	11.96	11.96	11.18	11.61	11.61	79,200
Jan 14, 2025	12.15	12.15	11.64	11.95	11.95	64,085
Jan 13, 2025	12.39	12.39	11.10	12.00	12.00	62,223
Jan 10, 2025	12.74	12.74	11.71	12.34	12.34	80,600
Jan 8, 2025	11.96	13.26	11.05	12.82	12.82	265,769
Jan 7, 2025	12.57	13.26	12.09	12.28	12.28	106,438
Jan 6, 2025	13.13	13.65	12.12	12.34	12.34	358,431
Jan 3, 2025	11.32	12.84	11.18	12.38	12.38	196,862
Jan 2, 2025	10.92	11.57	10.30	11.15	11.15	120,138
Dec 31, 2024	11.31	11.31	10.60	10.85	10.85	99,885
Dec 30, 2024	10.66	11.36	10.22	10.89	10.89	107,008
Dec 27, 2024	11.44	11.45	10.56	10.93	10.93	121,485
Dec 26, 2024	11.05	11.96	11.05	11.48	11.48	139,131
Dec 24, 2024	11.08	11.56	10.66	11.14	11.14	109,077
Dec 23, 2024	9.54	11.15	9.36	11.01	11.01	302,277
Dec 20, 2024	9.36	9.80	9.11	9.26	9.26	119,238
Dec 19, 2024	9.36	9.74	9.09	9.36	9.36	131,677
Dec 18, 2024	10.32	10.79	9.09	9.09	9.09	229,138
Dec 17, 2024	10.62	10.75	10.14	10.27	10.27	112,515
Dec 16, 2024	10.47	11.11	10.22	10.40	10.40	160,077
Dec 13, 2024	10.76	11.02	10.27	10.40	10.40	148,723
Dec 12, 2024	10.92	11.05	10.66	10.85	10.85	98,462
Dec 11, 2024	11.45	11.57	10.79	11.00	11.00	115,300
Dec 10, 2024	11.96	11.96	11.24	11.52	11.52	85,831
Dec 9, 2024	12.08	12.44	11.57	11.90	11.90	99,369
Dec 6, 2024	11.57	12.06	11.17	11.84	11.84	103,146
Dec 5, 2024	11.31	11.83	11.18	11.40	11.40	74,554
Dec 4, 2024	11.57	11.70	10.96	11.36	11.36	101,646
Dec 3, 2024	12.74	12.87	11.30	11.36	11.36	144,631
Dec 2, 2024	12.35	13.49	12.22	12.36	12.36	153,846
Nov 29, 2024	12.45	12.57	11.83	12.35	12.35	57,962
Nov 27, 2024	12.23	12.73	12.02	12.48	12.48	68,108
Nov 26, 2024	12.08	12.81	11.84	12.22	12.22	91,523
Nov 25, 2024	11.77	12.71	11.77	11.90	11.90	87,654
Nov 22, 2024	11.58	12.06	11.26	11.78	11.78	57,331
Nov 21, 2024	11.57	11.95	11.26	11.62	11.62	53,562
Nov 20, 2024	11.70	11.83	10.92	11.67	11.67	79,908
Nov 19, 2024	11.05	11.96	10.53	11.24	11.24	178,985
Nov 18, 2024	11.30	11.44	10.40	11.02	11.02	227,946
Nov 15, 2024	12.48	12.58	10.80	11.57	11.57	263,315
Nov 14, 2024	12.61	13.39	12.61	12.61	12.61	117,892
Nov 13, 2024	12.17	13.52	12.17	12.57	12.57	262,592
Nov 12, 2024	14.30	15.08	13.65	14.04	14.04	263,192
Nov 11, 2024	14.43	14.56	13.52	14.30	14.30	191,392
Nov 8, 2024	13.78	14.43	13.13	14.17	14.17	187,277
Nov 7, 2024	13.65	14.30	13.45	13.78	13.78	162,946
Nov 6, 2024	13.00	13.52	12.38	13.52	13.52	145,192
Nov 5, 2024	12.61	13.26	12.23	13.00	13.00	197,762
Nov 4, 2024	11.65	12.48	11.23	12.23	12.23	182,015
Nov 1, 2024	11.83	12.53	11.57	11.82	11.82	158,346
Oct 31, 2024	12.35	12.73	11.74	11.90	11.90	164,515
Oct 30, 2024	12.32	13.59	11.44	12.45	12.45	593,085
Oct 29, 2024	15.08	15.73	14.30	14.30	14.30	576,431
Oct 28, 2024	14.17	14.95	13.78	14.30	14.30	282,069
Oct 25, 2024	13.78	14.69	13.65	14.17	14.17	275,154
Oct 24, 2024	14.04	14.17	13.39	13.78	13.78	197,838
Oct 23, 2024	13.39	14.82	13.39	14.04	14.04	269,577
Oct 22, 2024	13.39	13.90	13.39	13.65	13.65	229,838
Oct 21, 2024	14.43	14.43	13.52	13.65	13.65	317,600
Oct 18, 2024	14.69	15.08	14.17	14.30	14.30	341,238
Oct 17, 2024	14.56	15.60	13.26	14.95	14.95	804,400
Oct 16, 2024	18.59	20.67	14.17	14.43	14.43	2,764,946
Oct 15, 2024	13.39	15.47	13.39	15.21	15.21	918,923
Oct 14, 2024	13.39	14.30	11.96	13.91	13.91	276,262
Oct 11, 2024	13.91	14.30	12.74	13.32	13.32	390,508
Oct 10, 2024	20.41	20.67	13.26	14.30	14.30	4,000,815
Oct 9, 2024	18.07	18.11	17.03	17.55	17.55	22,777
Oct 8, 2024	18.46	18.72	17.94	18.07	18.07	18,154
Oct 7, 2024	18.07	18.72	17.94	18.33	18.33	26,415
Oct 4, 2024	18.20	19.08	17.81	18.46	18.46	27,454
Oct 3, 2024	17.03	18.98	17.03	17.68	17.68	39,485
Oct 2, 2024	16.90	17.55	16.38	17.42	17.42	42,454
Oct 1, 2024	18.46	18.46	17.16	17.29	17.29	19,554
Sep 30, 2024	17.68	18.85	17.68	18.20	18.20	16,685
Sep 27, 2024	17.16	17.94	16.90	17.81	17.81	17,677
Sep 26, 2024	16.51	17.42	16.51	16.90	16.90	18,823
Sep 25, 2024	16.51	17.16	16.25	16.64	16.64	16,654
Sep 24, 2024	17.29	17.29	16.38	16.38	16.38	22,523
Sep 23, 2024	17.55	18.00	16.51	16.90	16.90	43,069
Sep 20, 2024	18.72	18.72	17.55	17.55	17.55	31,946
Sep 19, 2024	18.98	19.63	18.33	18.33	18.33	32,100
Sep 18, 2024	19.24	19.37	17.81	18.33	18.33	38,346
Sep 17, 2024	17.94	20.02	17.68	19.63	19.63	63,131
Sep 16, 2024	18.59	18.85	17.55	17.68	17.68	21,115
Sep 13, 2024	17.29	18.98	17.29	18.85	18.85	28,138
Sep 12, 2024	17.94	18.20	17.29	17.29	17.29	18,315
Sep 11, 2024	17.55	18.33	17.29	17.94	17.94	28,108
Sep 10, 2024	16.64	17.35	16.58	17.16	17.16	21,592
Sep 9, 2024	16.77	16.90	15.93	16.64	16.64	20,408
Sep 6, 2024	16.38	17.03	15.99	16.12	16.12	28,515
Sep 5, 2024	15.86	16.51	15.21	16.25	16.25	30,769
Sep 4, 2024	15.60	15.86	14.56	15.47	15.47	18,354
Sep 3, 2024	16.25	16.77	15.08	15.34	15.34	38,662
Aug 30, 2024	17.68	17.81	16.51	16.77	16.77	32,608
Aug 29, 2024	17.42	18.07	17.03	17.55	17.55	38,585
Aug 28, 2024	17.55	18.72	17.29	17.42	17.42	57,277
Aug 27, 2024	18.07	18.14	16.90	17.42	17.42	50,462
Aug 26, 2024	18.20	18.85	18.07	18.46	18.46	29,515
Aug 23, 2024	19.37	19.76	18.20	18.46	18.46	74,046
Aug 22, 2024	19.37	19.37	18.66	18.98	18.98	42,408
Aug 21, 2024	18.20	19.76	18.20	19.24	19.24	53,538
Aug 20, 2024	19.11	19.24	17.94	18.98	18.98	90,769
Aug 19, 2024	17.42	19.76	17.29	18.85	18.85	145,931
Aug 16, 2024	20.41	20.41	17.94	18.72	18.72	353,931
Aug 15, 2024	15.99	28.34	15.99	20.15	20.15	7,849,215
Aug 14, 2024	14.17	16.77	14.17	15.47	15.47	126,846
Aug 13, 2024	13.00	17.94	13.00	14.30	14.30	634,331
Aug 12, 2024	15.08	15.86	12.01	12.44	12.44	183,054
Aug 9, 2024	17.94	18.00	14.56	14.95	14.95	89,438
Aug 8, 2024	18.20	18.33	17.23	17.42	17.42	82,454
Aug 7, 2024	20.41	20.41	17.94	18.20	18.20	36,562
Aug 6, 2024	18.20	20.41	18.20	19.89	19.89	22,977
Aug 5, 2024	18.98	19.11	17.81	18.07	18.07	42,623
Aug 2, 2024	21.97	22.10	20.02	20.54	20.54	54,415
Aug 1, 2024	23.27	23.27	21.91	22.23	22.23	18,569
Jul 31, 2024	22.49	23.53	22.10	23.14	23.14	24,462
Jul 30, 2024	24.44	24.44	22.62	22.68	22.68	34,754
Jul 29, 2024	21.84	24.31	21.58	24.05	24.05	63,708
Jul 26, 2024	22.36	22.48	21.45	22.10	22.10	32,438
Jul 25, 2024	22.75	22.88	21.97	22.36	22.36	33,215
Jul 24, 2024	23.79	23.92	22.49	22.75	22.75	35,454
Jul 23, 2024	24.05	24.18	23.00	24.18	24.18	54,715
Jul 22, 2024	25.09	25.93	23.40	24.44	24.44	43,369
Jul 19, 2024	25.35	25.74	24.70	25.09	25.09	25,008
Jul 18, 2024	27.43	27.56	24.83	25.35	25.35	44,300
Jul 17, 2024	28.73	29.38	26.65	27.30	27.30	44,500
Jul 16, 2024	28.86	29.32	28.47	28.86	28.86	17,246
Jul 15, 2024	28.47	30.03	28.47	28.86	28.86	32,554
Jul 12, 2024	28.60	29.12	28.08	28.99	28.99	40,408
Jul 11, 2024	28.47	29.12	27.82	28.21	28.21	42,138
Jul 10, 2024	27.43	28.73	27.30	27.95	27.95	57,669
Jul 9, 2024	28.08	28.08	27.04	27.95	27.95	37,400
Jul 8, 2024	27.17	27.69	26.65	27.30	27.30	40,885
Jul 5, 2024	28.21	28.21	26.13	26.26	26.26	51,131
Jul 3, 2024	27.56	28.08	27.30	27.43	27.43	30,046
Jul 2, 2024	27.69	28.41	27.04	27.56	27.56	41,877
Jul 1, 2024	27.95	28.34	27.04	27.82	27.82	44,862
Jun 28, 2024	28.34	29.25	27.82	28.47	28.47	64,723
Jun 27, 2024	28.08	29.77	27.56	28.21	28.21	77,523
Jun 26, 2024	25.87	28.73	25.74	28.08	28.08	108,585
Jun 25, 2024	27.30	27.69	26.00	26.78	26.78	64,231
Jun 24, 2024	26.52	27.69	24.70	27.17	27.17	125,462
Jun 21, 2024	25.48	27.43	24.31	26.39	26.39	211,400
Jun 20, 2024	34.84	35.23	24.70	26.13	26.13	2,368,023
Jun 18, 2024	37.96	39.00	36.79	37.05	37.05	72,254
Jun 17, 2024	37.44	37.83	34.71	37.83	37.83	34,408
Jun 14, 2024	40.30	40.30	36.92	37.70	37.70	43,785

KZIA Kazia Therapeutics Limited

9.30

-5.01%

SNPX Synaptogenix, Inc.

3.7100

-23.66%

PYPD PolyPid Ltd.

3.4100

-0.58%

EVGN Evogene Ltd.

1.3800

-9.21%

WINT Windtree Therapeutics, Inc.

0.5920

-1.99%

ELAB PMGC Holdings Inc.

2.0800

-4.15%

LIMN Liminatus Pharma, Inc.

14.42

-29.00%

PHAT Phathom Pharmaceuticals, Inc.

10.64

+6.08%

NCNA NuCana plc

0.1149

-24.41%

CTXR Citius Pharmaceuticals, Inc.

0.8746

-4.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tempest Therapeutics, Inc. (TPST)

Related Tickers