NasdaqCM - Nasdaq Real Time Price USD

Tempest Therapeutics, Inc. (TPST)

Compare
0.6529
-0.0656
(-9.17%)
As of 12:22:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.71000.71000.61140.65290.6529774,161
Apr 3, 20250.71000.73000.70000.71900.7190513,500
Apr 2, 20250.70500.76000.70000.76000.7600695,700
Apr 1, 20250.73400.75000.70500.71500.7150727,500
Mar 31, 20250.78000.81200.71600.73800.73801,269,700
Mar 28, 20250.79000.82700.77000.77200.7720525,600
Mar 27, 20250.80100.84000.79100.84000.8400400,600
Mar 26, 20250.82800.82800.79300.80100.8010272,400
Mar 25, 20250.82500.83900.81000.82300.8230439,200
Mar 24, 20250.82100.82900.81000.82500.8250396,800
Mar 21, 20250.80500.83000.79000.82200.8220250,300
Mar 20, 20250.81000.83000.80100.81000.8100201,700
Mar 19, 20250.84000.85000.80100.82200.8220486,000
Mar 18, 20250.87500.87500.82400.84900.8490491,500
Mar 17, 20250.86500.86500.83200.85500.8550352,500
Mar 14, 20250.84300.84900.82000.84000.8400483,200
Mar 13, 20250.83400.88900.81700.83400.83401,198,400
Mar 12, 20250.82000.82900.80700.81300.8130247,800
Mar 11, 20250.79000.81600.76700.80700.8070401,600
Mar 10, 20250.82000.82600.77200.78800.7880411,600
Mar 7, 20250.82000.84900.80600.83600.8360485,900
Mar 6, 20250.79100.85000.79000.83200.8320506,100
Mar 5, 20250.77600.82200.77600.81500.8150370,400
Mar 4, 20250.76000.80900.74200.78200.7820583,500
Mar 3, 20250.82000.82500.78000.78300.7830423,800
Feb 28, 20250.79000.82000.77000.80900.8090448,800
Feb 27, 20250.83000.84000.78100.79100.7910445,300
Feb 26, 20250.81100.84000.81100.82700.8270387,700
Feb 25, 20250.86500.88500.79600.80700.80701,177,300
Feb 24, 20250.88200.89000.85000.87100.8710622,100
Feb 21, 20250.90000.91500.86000.86000.8600759,400
Feb 20, 20250.93000.93000.88700.90700.9070676,800
Feb 19, 20250.93000.93400.90000.92400.9240574,100
Feb 18, 20250.93000.95100.91900.92400.9240684,200
Feb 14, 20250.94000.94000.91000.93000.9300763,000
Feb 13, 20250.89700.95000.89700.93200.93201,234,100
Feb 12, 20250.89000.91000.86000.89900.8990660,600
Feb 11, 20250.88000.91700.85000.89700.89701,128,800
Feb 10, 20250.93000.96000.87000.87900.87903,111,900
Feb 7, 20250.89100.91700.86500.87600.8760858,600
Feb 6, 20250.93500.95000.90000.90900.9090928,800
Feb 5, 20250.91000.94000.91000.93600.9360573,500
Feb 4, 20250.92500.94900.90100.92900.9290578,100
Feb 3, 20250.89000.91900.86200.91900.9190534,100
Jan 31, 20250.94000.97000.91300.91500.9150844,100
Jan 30, 20250.91000.95900.89300.94500.9450687,800
Jan 29, 20250.89000.92000.89000.89700.8970365,400
Jan 28, 20250.94000.94000.89000.90500.9050520,400
Jan 27, 20250.93000.98000.90200.94000.9400717,500
Jan 24, 20250.93001.01000.92000.95000.95001,338,700
Jan 23, 20250.88100.94000.84000.92400.9240974,400
Jan 22, 20250.89800.89900.85200.88300.8830755,900
Jan 21, 20250.92000.94500.88000.88700.8870628,000
Jan 17, 20250.88200.95000.88200.92600.9260485,700
Jan 16, 20250.89500.90500.88000.89500.8950517,600
Jan 15, 20250.92000.92000.86000.89300.89301,029,600
Jan 14, 20250.93500.93500.89500.91900.9190833,100
Jan 13, 20250.95300.95300.85400.92300.9230808,900
Jan 10, 20250.98000.98000.90100.94900.94901,047,800
Jan 8, 20250.92001.02000.85000.98600.98603,455,000
Jan 7, 20250.96701.02000.93000.94500.94501,383,700
Jan 6, 20251.01001.05000.93200.94900.94904,659,600
Jan 3, 20250.87100.98800.86000.95200.95202,559,200
Jan 2, 20250.84000.89000.79200.85800.85801,561,800
Dec 31, 20240.87000.87000.81500.83500.83501,298,500
Dec 30, 20240.82000.87400.78600.83800.83801,391,100
Dec 27, 20240.88000.88100.81200.84100.84101,579,300
Dec 26, 20240.85000.92000.85000.88300.88301,808,700
Dec 24, 20240.85200.88900.82000.85700.85701,418,000
Dec 23, 20240.73400.85800.72000.84700.84703,929,600
Dec 20, 20240.72000.75400.70100.71200.71201,550,100
Dec 19, 20240.72000.74900.69900.72000.72001,711,800
Dec 18, 20240.79400.83000.69900.69900.69902,978,800
Dec 17, 20240.81700.82700.78000.79000.79001,462,700
Dec 16, 20240.80500.85500.78600.80000.80002,081,000
Dec 13, 20240.82800.84800.79000.80000.80001,933,400
Dec 12, 20240.84000.85000.82000.83500.83501,280,000
Dec 11, 20240.88100.89000.83000.84600.84601,498,900
Dec 10, 20240.92000.92000.86500.88600.88601,115,800
Dec 9, 20240.92900.95700.89000.91500.91501,291,800
Dec 6, 20240.89000.92800.85900.91100.91101,340,900
Dec 5, 20240.87000.91000.86000.87700.8770969,200
Dec 4, 20240.89000.90000.84300.87400.87401,321,400
Dec 3, 20240.98000.99000.86900.87400.87401,880,200
Dec 2, 20240.95001.03800.94000.95100.95102,000,000
Nov 29, 20240.95800.96700.91000.95000.9500753,500
Nov 27, 20240.94100.97900.92500.96000.9600885,400
Nov 26, 20240.92900.98500.91100.94000.94001,189,800
Nov 25, 20240.90500.97800.90500.91500.91501,139,500
Nov 22, 20240.89100.92800.86600.90600.9060745,300
Nov 21, 20240.89000.91900.86600.89400.8940696,300
Nov 20, 20240.90000.91000.84000.89800.89801,038,800
Nov 19, 20240.85000.92000.81000.86500.86502,326,800
Nov 18, 20240.86900.88000.80000.84800.84802,969,000
Nov 15, 20240.96000.96800.83100.89000.89003,423,100
Nov 14, 20240.97001.03000.97000.97000.97001,532,600
Nov 13, 20240.93601.04000.93600.96700.96703,413,700
Nov 12, 20241.10001.16001.05001.08001.08003,421,500
Nov 11, 20241.11001.12001.04001.10001.10002,488,100
Nov 8, 20241.06001.11001.01001.09001.09002,434,600
Nov 7, 20241.05001.10001.03501.06001.06002,118,300
Nov 6, 20241.00001.04000.95201.04001.04001,887,500
Nov 5, 20240.97001.02000.94101.00001.00002,570,900
Nov 4, 20240.89600.96000.86400.94100.94102,366,200
Nov 1, 20240.91000.96400.89000.90900.90902,058,500
Oct 31, 20240.95000.97900.90300.91500.91502,138,700
Oct 30, 20240.94801.04500.88000.95800.95807,710,100
Oct 29, 20241.16001.21001.10001.10001.10007,493,600
Oct 28, 20241.09001.15001.06001.10001.10003,666,900
Oct 25, 20241.06001.13001.05001.09001.09003,577,000
Oct 24, 20241.08001.09001.03001.06001.06002,571,900
Oct 23, 20241.03001.14001.03001.08001.08003,504,500
Oct 22, 20241.03001.06901.03001.05001.05002,987,900
Oct 21, 20241.11001.11001.04001.05001.05004,128,800
Oct 18, 20241.13001.16001.09001.10001.10004,436,100
Oct 17, 20241.12001.20001.02001.15001.150010,457,200
Oct 16, 20241.43001.59001.09001.11001.110035,944,300
Oct 15, 20241.03001.19001.03001.17001.170011,946,000
Oct 14, 20241.03001.10000.92001.07001.07003,591,400
Oct 11, 20241.07001.10000.98001.02501.02505,076,600
Oct 10, 20241.57001.59001.02001.10001.100052,010,600
Oct 9, 20241.39001.39301.31001.35001.3500296,100
Oct 8, 20241.42001.44001.38001.39001.3900236,000
Oct 7, 20241.39001.44001.38001.41001.4100343,400
Oct 4, 20241.40001.46801.37001.42001.4200356,900
Oct 3, 20241.31001.46001.31001.36001.3600513,300
Oct 2, 20241.30001.35001.26001.34001.3400551,900
Oct 1, 20241.42001.42001.32001.33001.3300254,200
Sep 30, 20241.36001.45001.36001.40001.4000216,900
Sep 27, 20241.32001.38001.30001.37001.3700229,800
Sep 26, 20241.27001.34001.27001.30001.3000244,700
Sep 25, 20241.27001.32001.25001.28001.2800216,500
Sep 24, 20241.33001.33001.26001.26001.2600292,800
Sep 23, 20241.35001.38501.27001.30001.3000559,900
Sep 20, 20241.44001.44001.35001.35001.3500415,300
Sep 19, 20241.46001.51001.41001.41001.4100417,300
Sep 18, 20241.48001.49001.37001.41001.4100498,500
Sep 17, 20241.38001.54001.36001.51001.5100820,700
Sep 16, 20241.43001.45001.35001.36001.3600274,500
Sep 13, 20241.33001.46001.33001.45001.4500365,800
Sep 12, 20241.38001.40001.33001.33001.3300239,700
Sep 11, 20241.35001.41001.33001.38001.3800365,400
Sep 10, 20241.28001.33501.27501.32001.3200280,700
Sep 9, 20241.29001.30001.22501.28001.2800265,300
Sep 6, 20241.26001.31001.23001.24001.2400370,700
Sep 5, 20241.22001.27001.17001.25001.2500400,000
Sep 4, 20241.20001.22001.12001.19001.1900238,600
Sep 3, 20241.25001.29001.16001.18001.1800502,600
Aug 30, 20241.36001.37001.27001.29001.2900423,900
Aug 29, 20241.34001.39001.31001.35001.3500501,600
Aug 28, 20241.35001.44001.33001.34001.3400744,600
Aug 27, 20241.39001.39501.30001.34001.3400656,000
Aug 26, 20241.40001.45001.39001.42001.4200383,700
Aug 23, 20241.49001.52001.40001.42001.4200962,600
Aug 22, 20241.49001.49001.43501.46001.4600551,300
Aug 21, 20241.40001.52001.40001.48001.4800696,000
Aug 20, 20241.47001.48001.38001.46001.46001,180,000
Aug 19, 20241.34001.52001.33001.45001.45001,897,100
Aug 16, 20241.57001.57001.38001.44001.44004,601,100
Aug 15, 20241.23002.18001.23001.55001.5500102,039,800
Aug 14, 20241.09001.29001.09001.19001.19001,649,000
Aug 13, 20241.00001.38001.00001.10001.10008,246,300
Aug 12, 20241.16001.22000.92400.95700.95702,379,700
Aug 9, 20241.38001.38501.12001.15001.15001,162,700
Aug 8, 20241.40001.41001.32501.34001.34001,071,900
Aug 7, 20241.57001.57001.38001.40001.4000475,300
Aug 6, 20241.40001.57001.40001.53001.5300298,700
Aug 5, 20241.46001.47001.37001.39001.3900554,100
Aug 2, 20241.69001.70001.54001.58001.5800707,400
Aug 1, 20241.79001.79001.68501.71001.7100241,400
Jul 31, 20241.73001.81001.70001.78001.7800318,000
Jul 30, 20241.88001.88001.74001.74501.7450451,800
Jul 29, 20241.68001.87001.66001.85001.8500828,200
Jul 26, 20241.72001.72901.65001.70001.7000421,700
Jul 25, 20241.75001.76001.69001.72001.7200431,800
Jul 24, 20241.83001.84001.73001.75001.7500460,900
Jul 23, 20241.85001.86001.76901.86001.8600711,300
Jul 22, 20241.93001.99501.80001.88001.8800563,800
Jul 19, 20241.95001.98001.90001.93001.9300325,100
Jul 18, 20242.11002.12001.91001.95001.9500575,900
Jul 17, 20242.21002.26002.05002.10002.1000578,500
Jul 16, 20242.22002.25502.19002.22002.2200224,200
Jul 15, 20242.19002.31002.19002.22002.2200423,200
Jul 12, 20242.20002.24002.16002.23002.2300525,300
Jul 11, 20242.19002.24002.14002.17002.1700547,800
Jul 10, 20242.11002.21002.10002.15002.1500749,700
Jul 9, 20242.16002.16002.08002.15002.1500486,200
Jul 8, 20242.09002.13002.05002.10002.1000531,500
Jul 5, 20242.17002.17002.01002.02002.0200664,700
Jul 3, 20242.12002.16002.10002.11002.1100390,600
Jul 2, 20242.13002.18502.08002.12002.1200544,400
Jul 1, 20242.15002.18002.08002.14002.1400583,200
Jun 28, 20242.18002.25002.14002.19002.1900841,400
Jun 27, 20242.16002.29002.12002.17002.17001,007,800
Jun 26, 20241.99002.21001.98002.16002.16001,411,600
Jun 25, 20242.10002.13002.00002.06002.0600855,600
Jun 24, 20242.04002.13001.90002.09002.09001,631,000
Jun 21, 20241.96002.11001.87002.03002.03002,775,500
Jun 20, 20242.68002.71001.90002.01002.010030,784,300
Jun 18, 20242.92003.00002.83002.85002.8500939,300
Jun 17, 20242.88002.91002.67002.91002.9100447,300
Jun 14, 20243.10003.10002.84002.90002.9000569,200
Jun 13, 20243.08003.12003.03003.03003.0300179,100
Jun 12, 20243.14003.18003.02503.09003.0900244,700
Jun 11, 20243.16003.16003.03003.11003.1100284,100
Jun 10, 20243.09003.19003.01003.17003.1700326,700
Jun 7, 20243.16003.24003.05003.11003.1100516,100
Jun 6, 20243.41003.41003.17003.20003.2000612,500
Jun 5, 20243.35003.43003.27003.41003.4100244,300
Jun 4, 20243.33003.37003.21003.36003.3600359,900
Jun 3, 20243.36003.41503.23503.25003.2500233,000
May 31, 20243.30003.39903.28003.32003.3200149,900
May 30, 20243.44003.65003.22003.28003.2800496,000
May 29, 20243.18003.44003.15003.38003.3800452,900
May 28, 20243.27003.27003.17003.20003.2000189,500
May 24, 20243.25003.27003.16003.24503.2450173,700
May 23, 20243.25003.32003.17003.21003.2100160,200
May 22, 20243.36003.39003.26003.28003.2800154,000
May 21, 20243.28003.45003.25003.36003.3600316,800
May 20, 20243.18003.29003.18003.27003.2700175,800
May 17, 20243.21003.26003.12003.18003.1800318,000
May 16, 20243.35003.36003.22003.22003.2200238,200
May 15, 20243.41003.58403.35003.38003.3800338,100
May 14, 20243.25003.45003.24503.40003.4000441,800
May 13, 20243.25003.43003.22003.28003.2800345,700
May 10, 20243.54003.56003.17003.25003.2500490,900
May 9, 20243.45003.57003.44003.47003.4700202,100
May 8, 20243.52003.55003.44003.47003.4700298,400
May 7, 20243.71003.76403.59503.62003.6200234,100
May 6, 20243.75003.79003.60003.73003.7300213,300
May 3, 20243.60003.77003.55703.69003.6900421,100
May 2, 20243.67003.74003.48003.54003.5400482,700
May 1, 20243.47003.67003.42003.62003.6200261,700
Apr 30, 20243.44003.54003.39003.47003.4700246,500
Apr 29, 20243.51003.71603.44003.44003.4400306,800
Apr 26, 20243.51003.63003.38003.54003.5400403,000
Apr 25, 20243.37003.49003.31003.48003.4800289,700
Apr 24, 20243.45003.57003.36003.44003.4400652,900
Apr 23, 20243.28003.47003.24403.42003.4200400,800
Apr 22, 20243.10003.28003.08003.24003.2400391,100
Apr 19, 20243.16003.26003.06103.10003.1000383,900
Apr 18, 20243.30003.34003.17003.17003.1700316,600
Apr 17, 20243.29003.34003.21003.27003.2700682,200
Apr 16, 20243.32003.44003.20003.35003.3500471,700
Apr 15, 20243.60003.63003.31003.34003.3400590,900
Apr 12, 20243.82003.86003.58003.59003.5900462,800
Apr 11, 20243.85003.94503.72003.85003.8500395,400
Apr 10, 20243.79003.90003.70003.72003.7200461,400
Apr 9, 20244.00004.18003.79003.87003.8700761,200
Apr 8, 20243.76004.18003.76003.99003.9900785,600
Apr 5, 20244.38004.46003.57003.72003.72002,514,800
Apr 4, 20245.17005.31004.50004.50004.50001,699,200

Related Tickers

ALLR Allarity Therapeutics, Inc.
0.7921
-3.58%
 
EYEN Eyenovia, Inc.
1.0120
-8.83%
 
ADTX Aditxt, Inc.
4.6650
-16.40%
 
CNSP CNS Pharmaceuticals, Inc.
1.0400
-7.96%
 
SLXN Silexion Therapeutics Corp
0.8802
-5.37%
 
ENTO Entero Therapeutics, Inc.
0.4653
+6.55%
 
TOVX Theriva Biologics, Inc.
1.0894
-7.68%
 
RNAZ TransCode Therapeutics, Inc.
0.3950
-14.54%
 
CDIO Cardio Diagnostics Holdings, Inc.
0.3376
+2.43%
 
ZVSA ZyVersa Therapeutics, Inc.
0.6097
-4.73%