Tempest Therapeutics Inc. (TPST)
0.81
0.00 (0.07%)
At close: Mar 03, 2025, 11:36 AM
TPST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.79 | 0.82 | 0.77 | 0.81 | 0.02 | 2.53% | 428,313 |
| Feb 27, 2025 | 0.83 | 0.84 | 0.78 | 0.79 | -0.04 | -4.82% | 445,333 |
| Feb 26, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.02 | 2.47% | 388,430 |
| Feb 25, 2025 | 0.86 | 0.88 | 0.80 | 0.81 | -0.06 | -6.90% | 1,177,300 |
| Feb 24, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | 0.01 | 1.16% | 622,125 |
| Feb 21, 2025 | 0.90 | 0.91 | 0.86 | 0.86 | -0.05 | -5.49% | 759,449 |
| Feb 20, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | -0.01 | -1.09% | 676,813 |
| Feb 19, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.00 | 0.00% | 574,117 |
| Feb 18, 2025 | 0.93 | 0.95 | 0.92 | 0.92 | -0.01 | -1.08% | 684,208 |
| Feb 14, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.00 | 0.00% | 763,000 |
| Feb 13, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.03 | 3.33% | 1,234,100 |
| Feb 12, 2025 | 0.89 | 0.91 | 0.86 | 0.90 | 0.00 | 0.00% | 660,616 |
| Feb 11, 2025 | 0.88 | 0.92 | 0.85 | 0.90 | 0.02 | 2.27% | 1,128,800 |
| Feb 10, 2025 | 0.93 | 0.96 | 0.87 | 0.88 | 0.00 | 0.00% | 3,111,908 |
| Feb 7, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | -0.03 | -3.30% | 859,020 |
| Feb 6, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | -0.03 | -3.19% | 928,800 |
| Feb 5, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.01 | 1.08% | 585,422 |
| Feb 4, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.01 | 1.09% | 578,133 |
| Feb 3, 2025 | 0.89 | 0.92 | 0.86 | 0.92 | 0.00 | 0.00% | 534,100 |
| Jan 31, 2025 | 0.94 | 0.97 | 0.91 | 0.92 | -0.02 | -2.13% | 844,100 |
| Jan 30, 2025 | 0.91 | 0.96 | 0.89 | 0.94 | 0.04 | 4.44% | 687,800 |
| Jan 29, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.00 | 0.00% | 365,663 |
| Jan 28, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | -0.04 | -4.26% | 520,435 |
| Jan 27, 2025 | 0.93 | 0.98 | 0.90 | 0.94 | -0.01 | -1.05% | 717,500 |
| Jan 24, 2025 | 0.93 | 1.01 | 0.92 | 0.95 | 0.03 | 3.26% | 1,338,700 |
| Jan 23, 2025 | 0.88 | 0.94 | 0.84 | 0.92 | 0.04 | 4.55% | 974,400 |
| Jan 22, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | -0.01 | -1.12% | 755,900 |
| Jan 21, 2025 | 0.92 | 0.94 | 0.88 | 0.89 | -0.04 | -4.30% | 628,000 |
| Jan 17, 2025 | 0.88 | 0.95 | 0.88 | 0.93 | 0.03 | 3.33% | 485,700 |
| Jan 16, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.01 | 1.12% | 517,627 |
| Jan 15, 2025 | 0.92 | 0.92 | 0.86 | 0.89 | -0.03 | -3.26% | 1,029,600 |
| Jan 14, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.00 | 0.00% | 833,144 |
| Jan 13, 2025 | 0.95 | 0.95 | 0.85 | 0.92 | -0.03 | -3.16% | 808,921 |
| Jan 10, 2025 | 0.98 | 0.98 | 0.90 | 0.95 | -0.04 | -4.04% | 1,047,800 |
| Jan 8, 2025 | 0.92 | 1.02 | 0.85 | 0.99 | 0.04 | 4.21% | 3,455,000 |
| Jan 7, 2025 | 0.97 | 1.02 | 0.93 | 0.95 | 0.00 | 0.00% | 1,383,700 |
| Jan 6, 2025 | 1.01 | 1.05 | 0.93 | 0.95 | 0.00 | 0.00% | 4,659,647 |
| Jan 3, 2025 | 0.87 | 0.99 | 0.86 | 0.95 | 0.09 | 10.47% | 2,559,247 |
| Jan 2, 2025 | 0.84 | 0.89 | 0.79 | 0.86 | 0.03 | 3.61% | 1,565,625 |
| Dec 31, 2024 | 0.87 | 0.87 | 0.81 | 0.83 | -0.01 | -1.19% | 1,298,514 |
| Dec 30, 2024 | 0.82 | 0.87 | 0.79 | 0.84 | 0.00 | 0.00% | 1,391,102 |
| Dec 27, 2024 | 0.88 | 0.88 | 0.81 | 0.84 | -0.04 | -4.55% | 1,579,303 |
| Dec 26, 2024 | 0.85 | 0.92 | 0.85 | 0.88 | 0.02 | 2.33% | 1,819,200 |
| Dec 24, 2024 | 0.85 | 0.89 | 0.82 | 0.86 | 0.01 | 1.18% | 1,418,022 |
| Dec 23, 2024 | 0.73 | 0.86 | 0.72 | 0.85 | 0.14 | 19.72% | 3,929,607 |
| Dec 20, 2024 | 0.72 | 0.75 | 0.70 | 0.71 | -0.01 | -1.39% | 1,550,100 |
| Dec 19, 2024 | 0.72 | 0.75 | 0.70 | 0.72 | 0.02 | 2.86% | 1,711,800 |
| Dec 18, 2024 | 0.79 | 0.83 | 0.70 | 0.70 | -0.09 | -11.39% | 2,978,800 |
| Dec 17, 2024 | 0.82 | 0.83 | 0.78 | 0.79 | -0.01 | -1.25% | 1,462,738 |
| Dec 16, 2024 | 0.80 | 0.86 | 0.79 | 0.80 | 0.00 | 0.00% | 2,081,000 |