Tempest Therapeutics Inc (TPST) Historical Stock Data
0.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPST is down -1.17% a day on average. There have been 16 days where Tempest Therapeutics Inc closed green and 14 days where TPST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.90 | 0.90 | ↓$0.00 (-0.18%) | 0.84 | 0.91 | 1.04M |
| 2024-11-19 | 0.85 | 0.87 | ↑$0.02 (1.78%) | 0.81 | 0.92 | 2.32M |
| 2024-11-18 | 0.87 | 0.85 | ↓$0.02 (-2.41%) | 0.80 | 0.88 | 2.97M |
| 2024-11-15 | 0.96 | 0.89 | ↓$0.07 (-7.30%) | 0.83 | 0.97 | 3.41M |
| 2024-11-14 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.97 | 1.03 | 1.53M |
| 2024-11-13 | 0.94 | 0.97 | ↑$0.03 (3.25%) | 0.94 | 1.04 | 3.40M |
| 2024-11-12 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.05 | 1.16 | 3.36M |
| 2024-11-11 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.04 | 1.12 | 2.45M |
| 2024-11-08 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.01 | 1.11 | 2.17M |
| 2024-11-07 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.04 | 1.10 | 2.06M |
| 2024-11-06 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 0.95 | 1.04 | 1.86M |
| 2024-11-05 | 0.97 | 1.00 | ↑$0.03 (3.10%) | 0.94 | 1.02 | 2.57M |
| 2024-11-04 | 0.90 | 0.94 | ↑$0.05 (5.09%) | 0.86 | 0.96 | 2.36M |
| 2024-11-01 | 0.91 | 0.91 | ↓$0.00 (-0.07%) | 0.89 | 0.96 | 2.05M |
| 2024-10-31 | 0.95 | 0.92 | ↓$0.03 (-3.67%) | 0.90 | 0.98 | 2.13M |
| 2024-10-30 | 0.95 | 0.96 | ↑$0.01 (1.04%) | 0.88 | 1.05 | 7.69M |
| 2024-10-29 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.10 | 1.21 | 7.28M |
| 2024-10-28 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.06 | 1.15 | 3.55M |
| 2024-10-25 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.05 | 1.13 | 3.56M |
| 2024-10-24 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.03 | 1.09 | 2.53M |
| 2024-10-23 | 1.03 | 1.08 | ↑$0.05 (4.85%) | 1.03 | 1.14 | 3.50M |
| 2024-10-22 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.07 | 2.97M |
| 2024-10-21 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.04 | 1.11 | 4.05M |
| 2024-10-18 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.09 | 1.16 | 4.42M |
| 2024-10-17 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.02 | 1.20 | 10.45M |
| 2024-10-16 | 1.43 | 1.11 | ↓$0.32 (-22.38%) | 1.09 | 1.59 | 35.90M |
| 2024-10-15 | 1.03 | 1.17 | ↑$0.14 (13.59%) | 1.03 | 1.19 | 11.63M |
| 2024-10-14 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 0.92 | 1.10 | 3.58M |
| 2024-10-11 | 1.07 | 1.03 | ↓$0.05 (-4.21%) | 0.98 | 1.10 | 5.02M |
| 2024-10-10 | 1.57 | 1.10 | ↓$0.47 (-29.94%) | 1.02 | 1.59 | 51.98M |
Create an account or log in to view more rows.
$TPST enjoy your weekend
$TPST what V recovery or fake pump
$TPST gonna come down hard today
$TPST Let’s get it
$TPST let’s go down baby 😉
$TPST LETS GOOOOOOOO!!!!!!!
$TPST we always finish green after a red week. Less go!
$TPST take Friday energy into Monday
$TPST I'll say it again slowwwllyyyy! Better stocks to short by far
$TPST finally a pullback