Tempest Therapeutics Inc. (TPST)
NASDAQ: TPST
· Real-Time Price · USD
10.99
0.96 (9.63%)
At close: Sep 05, 2025, 3:59 PM
10.99
0.00%
Pre-market: Sep 08, 2025, 06:09 AM EDT
TPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.12 | 11.17 | 10.12 | 10.99 | 10.99 | 9.57% | 89,480 |
| 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 |
| Aug 28, 2025 | 10.69 | 10.78 | 9.83 | 9.85 | 9.85 | -8.46% | 127,697 |
| Aug 27, 2025 | 11.04 | 11.38 | 10.71 | 10.76 | 10.76 | -1.91% | 61,700 |
| Aug 26, 2025 | 10.57 | 11.11 | 10.30 | 10.97 | 10.97 | 3.78% | 68,843 |
| Aug 25, 2025 | 10.30 | 11.11 | 10.22 | 10.57 | 10.57 | 5.38% | 131,495 |
| Aug 22, 2025 | 9.35 | 10.10 | 9.35 | 10.03 | 10.03 | 7.27% | 44,025 |
| Aug 21, 2025 | 9.26 | 9.64 | 9.25 | 9.35 | 9.35 | -0.74% | 25,900 |
| Aug 20, 2025 | 9.38 | 9.65 | 9.05 | 9.42 | 9.42 | 1.84% | 34,700 |
| Aug 19, 2025 | 9.96 | 9.96 | 9.11 | 9.25 | 9.25 | -8.96% | 84,327 |
| Aug 18, 2025 | 10.55 | 10.76 | 9.96 | 10.16 | 10.16 | -3.51% | 96,600 |
| Aug 15, 2025 | 9.50 | 10.90 | 9.30 | 10.53 | 10.53 | 11.08% | 224,600 |
| Aug 14, 2025 | 9.36 | 9.59 | 8.99 | 9.48 | 9.48 | 1.50% | 69,516 |
| Aug 13, 2025 | 8.75 | 9.69 | 8.66 | 9.34 | 9.34 | 6.02% | 205,893 |
| Aug 12, 2025 | 7.71 | 8.88 | 7.69 | 8.81 | 8.81 | 9.99% | 155,783 |
| Aug 11, 2025 | 7.71 | 8.15 | 7.65 | 8.01 | 8.01 | 8.83% | 128,212 |
| Aug 8, 2025 | 6.96 | 7.41 | 6.96 | 7.36 | 7.36 | 4.69% | 44,925 |