Tempest Therapeutics Inc (TPST) Historical Stock Data
3.46 ↑0.02 (0.58%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TPST is up 0.59% a day on average. There have been 15 days where Tempest Therapeutics Inc closed green and 15 days where TPST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.45 | 3.44 | ↓$0.01 (-0.29%) | 3.36 | 3.57 | 652.87K |
| 2024-04-23 | 3.28 | 3.42 | ↑$0.14 (4.27%) | 3.24 | 3.47 | 399.66K |
| 2024-04-22 | 3.10 | 3.24 | ↑$0.14 (4.52%) | 3.08 | 3.28 | 391.11K |
| 2024-04-19 | 3.16 | 3.10 | ↓$0.06 (-1.90%) | 3.06 | 3.26 | 386.24K |
| 2024-04-18 | 3.30 | 3.17 | ↓$0.13 (-3.94%) | 3.17 | 3.34 | 316.34K |
| 2024-04-17 | 3.29 | 3.27 | ↓$0.02 (-0.61%) | 3.21 | 3.34 | 682.18K |
| 2024-04-16 | 3.32 | 3.35 | ↑$0.03 (0.90%) | 3.20 | 3.44 | 471.75K |
| 2024-04-15 | 3.60 | 3.34 | ↓$0.26 (-7.22%) | 3.31 | 3.63 | 590.76K |
| 2024-04-12 | 3.82 | 3.59 | ↓$0.23 (-6.02%) | 3.58 | 3.86 | 471.06K |
| 2024-04-11 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.72 | 3.95 | 395.37K |
| 2024-04-10 | 3.79 | 3.72 | ↓$0.07 (-1.85%) | 3.70 | 3.90 | 461.41K |
| 2024-04-09 | 4.00 | 3.87 | ↓$0.13 (-3.25%) | 3.79 | 4.18 | 760.98K |
| 2024-04-08 | 3.76 | 3.99 | ↑$0.23 (6.12%) | 3.76 | 4.18 | 781.60K |
| 2024-04-05 | 4.38 | 3.72 | ↓$0.66 (-15.07%) | 3.57 | 4.46 | 2.52M |
| 2024-04-04 | 5.17 | 4.50 | ↓$0.67 (-12.96%) | 4.50 | 5.31 | 1.69M |
| 2024-04-03 | 4.90 | 5.13 | ↑$0.23 (4.59%) | 4.75 | 5.33 | 1.07M |
| 2024-04-02 | 5.22 | 5.09 | ↓$0.13 (-2.49%) | 4.69 | 6.00 | 4.73M |
| 2024-04-01 | 3.92 | 5.44 | ↑$1.52 (38.78%) | 3.89 | 5.90 | 16.88M |
| 2024-03-28 | 3.70 | 3.91 | ↑$0.21 (5.68%) | 3.69 | 3.99 | 677.17K |
| 2024-03-27 | 3.66 | 3.71 | ↑$0.05 (1.37%) | 3.66 | 3.94 | 570.66K |
| 2024-03-26 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.55 | 3.74 | 350.56K |
| 2024-03-25 | 3.70 | 3.64 | ↓$0.06 (-1.62%) | 3.62 | 3.85 | 442.47K |
| 2024-03-22 | 3.50 | 3.64 | ↑$0.14 (4.00%) | 3.45 | 3.65 | 555.01K |
| 2024-03-21 | 3.73 | 3.51 | ↓$0.22 (-5.90%) | 3.49 | 3.76 | 573.68K |
| 2024-03-20 | 3.74 | 3.76 | ↑$0.02 (0.53%) | 3.48 | 3.82 | 823.98K |
| 2024-03-19 | 3.82 | 3.74 | ↓$0.08 (-2.09%) | 3.60 | 3.99 | 751.70K |
| 2024-03-18 | 3.65 | 3.87 | ↑$0.22 (6.03%) | 3.64 | 4.08 | 0.99M |
| 2024-03-15 | 3.38 | 3.64 | ↑$0.26 (7.69%) | 3.38 | 3.74 | 687.70K |
| 2024-03-14 | 3.52 | 3.43 | ↓$0.09 (-2.56%) | 3.37 | 3.79 | 0.95M |
| 2024-03-13 | 3.38 | 3.39 | ↑$0.01 (0.30%) | 3.37 | 3.57 | 386.07K |
Create an account or log in to view more rows.
$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
$TPST Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$TPST TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$TPST Guys when can we expect that 30% drop?
$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.