Tempest Therapeutics Inc. (TPST)
0.65
-0.07 (-9.53%)
At close: Apr 04, 2025, 11:00 AM
Tempest Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | -0.04 | -5.26% | 512,204 |
| Apr 2, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | 0.05 | 7.04% | 695,700 |
| Apr 1, 2025 | 0.73 | 0.75 | 0.70 | 0.71 | -0.03 | -4.05% | 727,500 |
| Mar 31, 2025 | 0.78 | 0.81 | 0.72 | 0.74 | -0.03 | -3.90% | 1,269,700 |
| Mar 28, 2025 | 0.79 | 0.83 | 0.77 | 0.77 | -0.07 | -8.33% | 525,615 |
| Mar 27, 2025 | 0.80 | 0.84 | 0.79 | 0.84 | 0.04 | 5.00% | 400,600 |
| Mar 26, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | -0.02 | -2.44% | 272,606 |
| Mar 25, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.00 | 0.00% | 439,242 |
| Mar 24, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00% | 396,838 |
| Mar 21, 2025 | 0.80 | 0.83 | 0.79 | 0.82 | 0.01 | 1.23% | 250,300 |
| Mar 20, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | -0.01 | -1.22% | 201,749 |
| Mar 19, 2025 | 0.84 | 0.85 | 0.80 | 0.82 | -0.03 | -3.53% | 486,034 |
| Mar 18, 2025 | 0.88 | 0.88 | 0.82 | 0.85 | -0.01 | -1.16% | 491,874 |
| Mar 17, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.02 | 2.38% | 352,500 |
| Mar 14, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.01 | 1.20% | 483,231 |
| Mar 13, 2025 | 0.83 | 0.89 | 0.82 | 0.83 | 0.02 | 2.47% | 1,198,400 |
| Mar 12, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.00 | 0.00% | 247,800 |
| Mar 11, 2025 | 0.79 | 0.82 | 0.77 | 0.81 | 0.02 | 2.53% | 401,602 |
| Mar 10, 2025 | 0.82 | 0.83 | 0.77 | 0.79 | -0.05 | -5.95% | 411,631 |
| Mar 7, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.01 | 1.20% | 485,941 |
| Mar 6, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.01 | 1.22% | 506,137 |
| Mar 5, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.04 | 5.13% | 370,425 |
| Mar 4, 2025 | 0.76 | 0.81 | 0.74 | 0.78 | 0.00 | 0.00% | 583,518 |
| Mar 3, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | -0.03 | -3.70% | 423,803 |
| Feb 28, 2025 | 0.79 | 0.82 | 0.77 | 0.81 | 0.02 | 2.53% | 448,845 |
| 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 |