Tempest Therapeutics Inc. (TPST)
NASDAQ: TPST
· Real-Time Price · USD
10.64
1.16 (12.24%)
At close: Aug 15, 2025, 2:20 PM
TPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.36 | 9.59 | 8.99 | 9.48 | 9.48 | 1.50% | 66,714 |
| 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 |
| Aug 7, 2025 | 7.08 | 7.20 | 6.96 | 7.03 | 7.03 | -0.57% | 61,787 |
| Aug 6, 2025 | 7.31 | 7.32 | 7.07 | 7.07 | 7.07 | -4.33% | 39,846 |
| Aug 5, 2025 | 7.40 | 7.46 | 7.22 | 7.39 | 7.39 | -0.94% | 34,800 |
| Aug 4, 2025 | 7.33 | 7.54 | 7.26 | 7.46 | 7.46 | -0.40% | 35,533 |
| Aug 1, 2025 | 7.15 | 7.49 | 7.05 | 7.49 | 7.49 | 3.60% | 29,181 |
| Jul 31, 2025 | 7.53 | 7.74 | 7.14 | 7.23 | 7.23 | -4.11% | 51,264 |
| Jul 30, 2025 | 7.28 | 7.97 | 7.28 | 7.54 | 7.54 | 3.86% | 71,446 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.13 | 7.26 | 7.26 | -10.15% | 154,200 |
| Jul 28, 2025 | 8.26 | 8.75 | 7.75 | 8.08 | 8.08 | 4.12% | 283,867 |
| Jul 25, 2025 | 6.50 | 7.76 | 6.47 | 7.76 | 7.76 | 20.50% | 342,546 |
| Jul 24, 2025 | 6.18 | 6.47 | 6.11 | 6.44 | 6.44 | 3.04% | 62,348 |
| Jul 23, 2025 | 6.34 | 6.49 | 6.22 | 6.25 | 6.25 | -0.95% | 66,912 |
| Jul 22, 2025 | 6.33 | 6.39 | 6.20 | 6.31 | 6.31 | -0.47% | 80,800 |
| Jul 21, 2025 | 6.40 | 6.56 | 6.34 | 6.34 | 6.34 | 0.63% | 46,900 |
| Jul 18, 2025 | 6.63 | 6.69 | 6.25 | 6.30 | 6.30 | -5.41% | 109,680 |