Tempest Therapeutics Inc (TPST) Historical Stock Data

0.71 ↓0.01 (-1.17%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TPST is down -1.29% a day on average. There have been 12 days where Tempest Therapeutics Inc closed green and 18 days where TPST closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.72	0.71	↓$0.01 (-1.17%)	0.70	0.75	1.52M
2024-12-19	0.72	0.72	↓$0.00 (-0.01%)	0.70	0.75	1.71M
2024-12-18	0.79	0.70	↓$0.10 (-12.02%)	0.70	0.83	2.97M
2024-12-17	0.82	0.79	↓$0.03 (-3.25%)	0.78	0.83	1.45M
2024-12-16	0.81	0.80	↓$0.01 (-0.62%)	0.79	0.86	2.01M
2024-12-13	0.83	0.80	↓$0.03 (-3.35%)	0.79	0.85	1.93M
2024-12-12	0.84	0.83	↓$0.01 (-0.64%)	0.82	0.85	1.28M
2024-12-11	0.88	0.85	↓$0.04 (-4.01%)	0.83	0.89	1.49M
2024-12-10	0.92	0.89	↓$0.03 (-3.71%)	0.86	0.92	1.11M
2024-12-09	0.93	0.91	↓$0.01 (-1.49%)	0.89	0.96	1.29M
2024-12-06	0.89	0.91	↑$0.02 (2.36%)	0.86	0.93	1.33M
2024-12-05	0.87	0.88	↑$0.01 (0.82%)	0.86	0.91	0.97M
2024-12-04	0.89	0.87	↓$0.02 (-1.80%)	0.84	0.90	1.31M
2024-12-03	0.98	0.87	↓$0.11 (-10.83%)	0.87	0.99	1.86M
2024-12-02	0.95	0.95	↑$0.00 (0.14%)	0.94	1.04	2M
2024-11-29	0.96	0.95	↓$0.01 (-0.81%)	0.91	0.97	753.46K
2024-11-27	0.94	0.96	↑$0.02 (2.01%)	0.93	0.98	882.88K
2024-11-26	0.93	0.94	↑$0.01 (1.23%)	0.91	0.98	1.19M
2024-11-25	0.91	0.92	↑$0.01 (1.12%)	0.91	0.98	1.14M
2024-11-22	0.89	0.91	↑$0.01 (1.59%)	0.87	0.93	744.66K
2024-11-21	0.89	0.89	↑$0.00 (0.40%)	0.87	0.92	695.95K
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