Tempest Therapeutics Inc (TPST) Historical Stock Data
3.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPST is down -1.87% a day on average. There have been 14 days where Tempest Therapeutics Inc closed green and 16 days where TPST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.32 | 3.42 | ↑$0.10 (3.01%) | 3.25 | 3.48 | 246.54K |
| 2025-12-03 | 3.02 | 3.27 | ↑$0.25 (8.28%) | 3.01 | 3.34 | 263.46K |
| 2025-12-02 | 3.06 | 3.03 | ↓$0.04 (-1.14%) | 3.00 | 3.14 | 165.22K |
| 2025-12-01 | 3.15 | 3.05 | ↓$0.10 (-3.17%) | 3.04 | 3.22 | 134.49K |
| 2025-11-28 | 3.21 | 3.20 | ↓$0.01 (-0.31%) | 3.04 | 3.23 | 159.47K |
| 2025-11-26 | 3.16 | 3.21 | ↑$0.05 (1.58%) | 3.03 | 3.25 | 271.82K |
| 2025-11-25 | 3.47 | 3.20 | ↓$0.27 (-7.78%) | 3.01 | 3.49 | 692.27K |
| 2025-11-24 | 3.53 | 4.17 | ↑$0.64 (18.13%) | 3.32 | 4.22 | 636.44K |
| 2025-11-21 | 3.61 | 3.50 | ↓$0.11 (-3.05%) | 3.30 | 3.75 | 286.90K |
| 2025-11-20 | 4.41 | 3.68 | ↓$0.73 (-16.55%) | 3.66 | 4.75 | 513.17K |
| 2025-11-19 | 9.14 | 4.75 | ↓$4.39 (-48.03%) | 4.50 | 9.25 | 0.96M |
| 2025-11-18 | 9.17 | 9.24 | ↑$0.07 (0.76%) | 9.10 | 9.39 | 26.54K |
| 2025-11-17 | 9.07 | 9.38 | ↑$0.31 (3.42%) | 9.07 | 9.75 | 41.82K |
| 2025-11-14 | 8.89 | 9.07 | ↑$0.18 (2.02%) | 8.51 | 9.25 | 22.53K |
| 2025-11-13 | 9.19 | 8.86 | ↓$0.33 (-3.59%) | 8.62 | 9.25 | 32.98K |
| 2025-11-12 | 9.54 | 8.70 | ↓$0.84 (-8.81%) | 8.36 | 9.68 | 100.17K |
| 2025-11-11 | 9.64 | 9.62 | ↓$0.02 (-0.21%) | 9.54 | 9.75 | 28.32K |
| 2025-11-10 | 9.53 | 9.79 | ↑$0.26 (2.73%) | 9.53 | 10.33 | 14.58K |
| 2025-11-07 | 9.35 | 9.52 | ↑$0.17 (1.82%) | 9.31 | 9.97 | 31.66K |
| 2025-11-06 | 10.00 | 9.54 | ↓$0.46 (-4.60%) | 9.54 | 10.25 | 20.28K |
| 2025-11-05 | 9.15 | 9.95 | ↑$0.80 (8.74%) | 9.15 | 10.07 | 43.27K |
| 2025-11-04 | 9.86 | 9.12 | ↓$0.74 (-7.51%) | 9.12 | 9.96 | 41.57K |
| 2025-11-03 | 10.25 | 10.02 | ↓$0.23 (-2.24%) | 9.81 | 10.45 | 45.47K |
| 2025-10-31 | 10.55 | 10.18 | ↓$0.37 (-3.51%) | 10.16 | 10.73 | 20.04K |
| 2025-10-30 | 10.67 | 10.52 | ↓$0.15 (-1.41%) | 10.36 | 10.93 | 20.77K |
| 2025-10-29 | 10.65 | 10.82 | ↑$0.17 (1.60%) | 10.59 | 10.90 | 13.34K |
| 2025-10-28 | 10.96 | 10.89 | ↓$0.07 (-0.64%) | 10.58 | 11.12 | 40.69K |
| 2025-10-27 | 10.72 | 11.01 | ↑$0.29 (2.71%) | 10.72 | 11.13 | 22.21K |
| 2025-10-24 | 10.55 | 10.68 | ↑$0.13 (1.23%) | 10.45 | 10.74 | 26.71K |
| 2025-10-23 | 10.27 | 10.33 | ↑$0.05 (0.54%) | 10.22 | 10.79 | 29.95K |
Create an account or log in to view more rows.
$TPST has just been halted from trading due to volatility.
$TPST has just been halted from trading due to volatility.
$TPST has just been halted from trading due to volatility.
$TPST hope everyone has a good weekend
$TPST tomorrow will be an explosion day
I believe it!
$TPST buy
$TPST let’s ride
$TPST futes cooperating!
$TPST has just been halted from trading.
$TPST money comes and goes but your story stays with you the rest of your life. Apes for life ??