Tempest Therapeutics Inc. (TPST)
NASDAQ: TPST
· Real-Time Price · USD
9.36
0.05 (0.54%)
At close: Sep 26, 2025, 3:59 PM
9.60
2.56%
After-hours: Sep 26, 2025, 07:52 PM EDT
TPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.20 | 9.54 | 9.20 | 9.38 | 9.38 | 0.75% | 18,631 |
| Sep 25, 2025 | 9.16 | 9.39 | 9.02 | 9.31 | 9.31 | 1.20% | 42,468 |
| Sep 24, 2025 | 8.87 | 9.37 | 8.87 | 9.20 | 9.20 | 3.37% | 29,900 |
| Sep 23, 2025 | 9.55 | 9.55 | 8.90 | 8.90 | 8.90 | -5.82% | 58,149 |
| Sep 22, 2025 | 10.20 | 10.20 | 9.40 | 9.45 | 9.45 | -6.71% | 89,863 |
| Sep 19, 2025 | 10.15 | 10.35 | 10.04 | 10.13 | 10.13 | 1.20% | 47,249 |
| Sep 18, 2025 | 9.94 | 10.20 | 9.74 | 10.01 | 10.01 | 4.49% | 45,900 |
| Sep 17, 2025 | 10.14 | 10.15 | 9.57 | 9.58 | 9.58 | -4.87% | 37,549 |
| Sep 16, 2025 | 10.00 | 10.18 | 9.80 | 10.07 | 10.07 | 1.51% | 23,640 |
| Sep 15, 2025 | 10.13 | 10.43 | 9.92 | 9.92 | 9.92 | -3.31% | 42,209 |
| Sep 12, 2025 | 10.78 | 11.02 | 10.22 | 10.26 | 10.26 | -4.20% | 47,473 |
| Sep 11, 2025 | 10.40 | 11.00 | 10.40 | 10.71 | 10.71 | 1.90% | 46,844 |
| Sep 10, 2025 | 11.00 | 11.14 | 10.40 | 10.51 | 10.51 | -4.45% | 73,914 |
| Sep 9, 2025 | 10.92 | 11.14 | 10.82 | 11.00 | 11.00 | 1.38% | 51,914 |
| Sep 8, 2025 | 11.00 | 11.18 | 10.66 | 10.85 | 10.85 | -1.27% | 69,622 |
| Sep 5, 2025 | 10.12 | 11.17 | 10.12 | 10.99 | 10.99 | 9.57% | 89,500 |
| Sep 4, 2025 | 10.33 | 10.35 | 9.90 | 10.03 | 10.03 | -4.48% | 24,658 |
| Sep 3, 2025 | 10.35 | 10.50 | 10.19 | 10.50 | 10.50 | 3.24% | 38,207 |
| Sep 2, 2025 | 9.70 | 10.30 | 9.50 | 10.17 | 10.17 | 2.52% | 53,309 |
| Aug 29, 2025 | 10.03 | 10.42 | 9.73 | 9.92 | 9.92 | 0.71% | 25,690 |