Dark

TPST
Tempest Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 17, 2025 3:59:42 PM EDT

9.61USD-4.518%(-0.46)37,549

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2025 9:05:30 AM EDT

10.07USD0.000%(0.00)1,100

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	10.1400	10.1450	9.5700	9.5800	-4.866%	37,549	0.000%
2025-09-16	10.0000	10.1772	9.8031	10.0700	+1.512%	23,640	-4.866%
2025-09-15	10.1300	10.4275	9.9200	9.9200	-3.267%	42,209	-3.427%
2025-09-12	10.7800	11.0200	10.2200	10.2550	-4.248%	47,473	-6.582%
2025-09-11	10.4000	11.0000	10.4000	10.7100	+1.951%	46,844	-10.551%
2025-09-10	11.0000	11.1350	10.4015	10.5050	-4.500%	73,914	-8.805%
2025-09-09	10.9200	11.1414	10.8178	11.0000	+1.382%	51,914	-12.909%
2025-09-08	11.0000	11.1750	10.6600	10.8500	-1.274%	69,622	-11.705%
2025-09-05	10.1200	11.1700	10.1200	10.9900	+9.571%	89,480	-12.830%
2025-09-04	10.3300	10.3500	9.9000	10.0300	-4.476%	24,658	-4.487%
2025-09-03	10.3500	10.5000	10.1900	10.5000	+3.245%	38,207	-8.762%
2025-09-02	9.7000	10.2992	9.5000	10.1700	+2.520%	53,309	-5.801%
2025-08-29	10.0300	10.4156	9.7289	9.9200	+0.711%	25,690	-3.427%
2025-08-28	10.6900	10.7803	9.8300	9.8500	-8.457%	127,697	-2.741%
2025-08-27	11.0400	11.3796	10.7100	10.7600	-1.914%	61,690	-10.967%
2025-08-26	10.5700	11.1100	10.3000	10.9700	+3.784%	68,843	-12.671%
2025-08-25	10.3000	11.1099	10.2228	10.5700	+5.436%	131,495	-9.366%
2025-08-22	9.3500	10.0973	9.3500	10.0250	+7.219%	44,025	-4.439%
2025-08-21	9.2600	9.6400	9.2500	9.3500	-0.743%	25,889	+2.460%
2025-08-20	9.3800	9.6500	9.0501	9.4200	+1.838%	34,686	+1.699%
2025-08-19	9.9600	9.9607	9.1100	9.2500	-8.957%	84,327	+3.568%
2025-08-18	10.5500	10.7600	9.9566	10.1600	-3.514%	96,557	-5.709%
2025-08-15	9.5000	10.8999	9.3013	10.5300	+11.076%	224,552	-9.022%
2025-08-14	9.3600	9.5851	8.9884	9.4800	+1.499%	69,516	+1.055%
2025-08-13	8.7500	9.6900	8.6600	9.3400	+6.016%	205,893	+2.570%
2025-08-12	7.7100	8.8800	7.6933	8.8100	+9.988%	155,783	+8.740%
2025-08-11	7.7100	8.1500	7.6500	8.0100	+8.832%	128,212	+19.600%
2025-08-08	6.9600	7.4100	6.9600	7.3600	+4.694%	44,925	+30.163%
2025-08-07	7.0800	7.2000	6.9550	7.0300	-0.566%	61,787	+36.273%
2025-08-06	7.3100	7.3200	7.0700	7.0700	-4.330%	39,846	+35.502%
2025-08-05	7.4000	7.4600	7.2200	7.3900	-0.938%	34,794	+29.635%
2025-08-04	7.3300	7.5400	7.2601	7.4600	-0.401%	35,533	+28.418%
2025-08-01	7.1501	7.4900	7.0450	7.4900	+3.596%	29,181	+27.904%
2025-07-31	7.5300	7.7390	7.1401	7.2300	-4.111%	51,264	+32.503%
2025-07-30	7.2800	7.9700	7.2800	7.5400	+3.857%	71,446	+27.056%
2025-07-29	8.0000	8.0000	7.1300	7.2600	-10.149%	154,176	+31.956%
2025-07-28	8.2600	8.7500	7.7500	8.0800	+4.124%	283,867	+18.564%
2025-07-25	6.5000	7.7600	6.4663	7.7600	+20.591%	342,546	+23.454%
2025-07-24	6.1800	6.4700	6.1100	6.4350	+2.960%	62,348	+48.873%
2025-07-23	6.3400	6.4902	6.2200	6.2500	-0.951%	66,912	+53.280%
2025-07-22	6.3300	6.3900	6.2000	6.3100	-0.473%	80,764	+51.823%
2025-07-21	6.4000	6.5550	6.3400	6.3400	+0.715%	46,866	+51.104%
2025-07-18	6.6300	6.6900	6.2500	6.2950	-5.480%	109,680	+52.184%
2025-07-17	6.6300	6.7999	6.6300	6.6600	-0.150%	39,938	+43.844%
2025-07-16	6.6900	6.7372	6.5700	6.6700	-0.299%	85,183	+43.628%
2025-07-15	7.0000	7.0497	6.6500	6.6900	-3.043%	74,282	+43.199%
2025-07-14	7.0100	7.0100	6.8800	6.9000	-0.719%	42,293	+38.841%
2025-07-11	7.2500	7.3619	6.9500	6.9500	-5.571%	76,716	+37.842%
2025-07-10	7.4000	7.5300	7.3500	7.3600	-2.128%	49,243	+30.163%
2025-07-09	7.5000	7.6350	7.3500	7.5200	+1.075%	70,919	+27.394%
2025-07-08	7.1300	7.5000	7.1300	7.4400	+5.085%	87,923	+28.763%
2025-07-07	7.1500	7.2000	7.0600	7.0800	-0.701%	31,907	+35.311%
2025-07-03	7.1300	7.1800	7.0703	7.1300	0.000%	48,646	+34.362%
2025-07-02	6.7600	7.1400	6.7600	7.1300	+3.333%	77,478	+34.362%
2025-07-01	6.7800	7.0782	6.7300	6.9000	+1.471%	71,533	+38.841%
2025-06-30	7.0200	7.0287	6.7500	6.8000	-1.449%	62,242	+40.882%
2025-06-27	7.0500	7.1792	6.9000	6.9000	-2.680%	79,882	+38.841%
2025-06-26	7.1300	7.1600	7.0101	7.0900	-0.839%	55,806	+35.120%
2025-06-25	7.1400	7.2500	6.8700	7.1500	+1.563%	175,071	+33.986%
2025-06-24	6.9800	7.1200	6.9100	7.0400	+2.774%	72,849	+36.080%
2025-06-23	6.7000	6.9308	6.6287	6.8500	+1.032%	37,857	+39.854%
2025-06-20	6.8500	6.9900	6.7300	6.7800	-1.739%	97,155	+41.298%
2025-06-18	6.7000	7.0400	6.7000	6.9000	+0.730%	144,611	+38.841%
2025-06-17	6.9000	6.9500	6.6200	6.8500	-0.725%	81,157	+39.854%
2025-06-16	6.9000	7.0700	6.4774	6.9000	+4.387%	220,335	+38.841%
2025-06-13	6.9000	6.9700	6.6000	6.6100	-7.032%	155,687	+44.932%
2025-06-12	7.6500	7.6500	7.1000	7.1100	-4.819%	133,057	+34.740%
2025-06-11	8.0000	8.4100	7.4000	7.4700	-15.878%	601,433	+28.246%
2025-06-10	9.0000	9.2400	8.5500	8.8800	-0.782%	233,605	+7.883%
2025-06-09	10.9800	11.9500	8.7305	8.9500	+8.541%	2,238,848	+7.039%
2025-06-06	7.9000	8.6400	7.7000	8.2457	+3.850%	224,120	+16.182%
2025-06-05	7.0000	8.8861	7.0000	7.9400	+15.156%	212,269	+20.655%
2025-06-04	6.9500	7.0250	6.7100	6.8950	+1.248%	52,293	+38.941%
2025-06-03	6.9100	6.9700	6.7100	6.8100	+1.642%	30,345	+40.675%
2025-06-02	6.0300	7.0600	6.0100	6.7000	+12.605%	82,248	+42.985%
2025-05-30	6.0100	6.0790	5.9200	5.9500	-2.936%	31,195	+61.008%
2025-05-29	6.3000	6.4070	6.1100	6.1300	-2.698%	40,885	+56.281%
2025-05-28	6.3138	6.4400	6.2400	6.3000	+1.942%	21,145	+52.063%
2025-05-27	6.2600	6.3500	6.1390	6.1800	-0.803%	32,006	+55.016%
2025-05-23	6.1400	6.3800	6.1100	6.2300	-0.954%	19,846	+53.772%
2025-05-22	6.2200	6.4500	6.2200	6.2900	-0.079%	34,821	+52.305%
2025-05-21	6.7000	6.8000	6.2320	6.2950	-6.045%	36,496	+52.184%
2025-05-20	6.7100	6.7465	6.5224	6.7000	+0.601%	33,488	+42.985%
2025-05-19	6.6500	6.7701	6.6500	6.6600	-2.774%	29,452	+43.844%
2025-05-16	6.3200	6.9300	6.3200	6.8500	+5.385%	118,331	+39.854%
2025-05-15	6.5900	6.5950	6.1100	6.5000	-0.763%	42,878	+47.385%
2025-05-14	6.6600	6.7872	6.3394	6.5500	-3.535%	68,868	+46.260%
2025-05-13	6.8000	6.9757	6.5000	6.7900	-1.164%	33,614	+41.090%
2025-05-12	6.6000	6.9400	6.5000	6.8700	+5.855%	36,945	+39.447%
2025-05-09	6.7800	6.9500	6.4500	6.4900	-5.255%	28,909	+47.612%
2025-05-08	6.4900	6.8500	6.2506	6.8500	+6.698%	49,780	+39.854%
2025-05-07	6.8000	6.8000	6.3900	6.4200	-3.748%	40,042	+49.221%
2025-05-06	6.8500	7.0050	6.5468	6.6700	-2.628%	32,828	+43.628%
2025-05-05	6.9500	7.0500	6.8500	6.8500	-2.003%	15,161	+39.854%
2025-05-02	6.9600	7.2300	6.6300	6.9900	+2.044%	57,595	+37.053%
2025-05-01	7.0600	7.2500	6.6100	6.8500	-3.657%	34,504	+39.854%
2025-04-30	7.3000	7.3200	6.8200	7.1100	-3.134%	65,543	+34.740%
2025-04-29	7.8900	7.9500	7.3100	7.3400	-6.258%	66,665	+30.518%
2025-04-28	7.9500	8.1600	7.6800	7.8300	+0.902%	53,421	+22.350%
2025-04-25	7.8300	7.9750	7.6583	7.7600	-3.602%	27,055	+23.454%
2025-04-24	7.9900	8.2292	7.6488	8.0500	+2.028%	38,009	+19.006%
2025-04-23	7.6900	8.1550	7.5600	7.8900	+4.090%	161,124	+21.420%
2025-04-22	7.1400	7.8000	7.1400	7.5800	+6.610%	67,432	+26.385%
2025-04-21	7.2000	7.4000	7.0000	7.1100	-2.335%	37,618	+34.740%
2025-04-17	7.2400	7.6700	7.1200	7.2800	+0.414%	25,658	+31.593%
2025-04-16	7.4600	7.4601	7.0820	7.2500	-2.815%	34,808	+32.138%
2025-04-15	6.9300	7.7000	6.9300	7.4600	+7.184%	51,365	+28.418%
2025-04-14	6.2100	7.1200	6.0700	6.9600	+11.897%	56,788	+37.644%
2025-04-11	5.9000	6.3400	5.6743	6.2200	+6.143%	113,318	+54.019%
2025-04-10	7.2500	7.2900	5.4285	5.8600	-18.042%	202,619	+63.481%
2025-04-09	6.3800	7.7200	5.9900	7.1500	+9.868%	186,561	+33.986%
2025-04-08	6.5000	7.2644	6.5000	6.5078	-1.028%	60,112	+47.208%
2025-04-07	5.9150	7.0148	5.3495	6.5754	-17.636%	307,073	+45.695%
2025-04-04	9.2300	9.2300	7.7961	7.9833	-14.530%	110,804	+20.001%
2025-04-03	9.2300	9.4900	9.1000	9.3405	-5.448%	39,551	+2.564%
2025-04-02	9.1585	9.8787	9.1000	9.8787	+6.339%	53,515	-3.024%
2025-04-01	9.5420	9.7500	9.1585	9.2898	-3.171%	55,959	+3.124%
2025-03-31	10.1387	10.5586	9.3093	9.5940	-4.417%	97,666	-0.146%
2025-03-28	10.2700	10.7510	10.0100	10.0373	-8.083%	40,432	-4.556%
2025-03-27	10.4130	10.9200	10.2856	10.9200	+4.843%	30,812	-12.271%
2025-03-26	10.7588	10.7588	10.3090	10.4156	-2.684%	20,970	-8.023%
2025-03-25	10.7237	10.9012	10.5300	10.7029	-0.206%	33,788	-10.492%
2025-03-24	10.6743	10.7835	10.5313	10.7250	+0.389%	30,526	-10.676%
2025-03-21	10.4624	10.7900	10.2700	10.6834	+1.444%	19,254	-10.328%
2025-03-20	10.5300	10.7952	10.4130	10.5313	-1.472%	15,519	-9.033%
2025-03-19	10.9200	11.0500	10.4104	10.6886	-3.111%	37,387	-10.372%
2025-03-18	11.3750	11.3750	10.7094	11.0318	-0.749%	37,836	-13.160%
2025-03-17	11.2450	11.2450	10.8173	11.1150	+1.834%	27,113	-13.810%
2025-03-14	10.9590	11.0357	10.6600	10.9148	+0.671%	37,172	-12.229%
2025-03-13	10.8368	11.5544	10.6262	10.8420	+2.608%	92,182	-11.640%
2025-03-12	10.6600	10.7809	10.4884	10.5664	+0.769%	19,059	-9.335%
2025-03-11	10.2700	10.6093	9.9652	10.4858	+2.321%	30,892	-8.638%
2025-03-10	10.6600	10.7419	10.0295	10.2479	-5.683%	31,664	-6.517%
2025-03-07	10.6652	11.0331	10.4793	10.8654	+0.433%	37,380	-11.830%
2025-03-06	10.2830	11.0500	10.2700	10.8186	+2.098%	38,934	-11.449%
2025-03-05	10.0828	10.6899	10.0828	10.5963	+4.299%	28,494	-9.591%
2025-03-04	9.8800	10.5209	9.6512	10.1595	-0.141%	44,886	-5.704%
2025-03-03	10.6600	10.7211	10.1400	10.1738	-3.311%	32,600	-5.837%
2025-02-28	10.2700	10.6587	10.0126	10.5222	+2.352%	34,527	-8.954%
2025-02-27	10.7900	10.9187	10.1465	10.2804	-4.400%	34,256	-6.813%
2025-02-26	10.5430	10.9200	10.5430	10.7536	+2.541%	29,879	-10.914%
2025-02-25	11.2398	11.5040	10.3532	10.4871	-7.361%	90,560	-8.650%
2025-02-24	11.4647	11.5700	11.0500	11.3204	+1.209%	47,856	-15.374%
2025-02-21	11.7013	11.8924	11.1813	11.1852	-5.138%	58,419	-14.351%
2025-02-20	12.0900	12.0900	11.5323	11.7910	-1.787%	52,063	-18.752%
2025-02-19	12.0900	12.1388	11.7000	12.0055	-0.097%	44,163	-20.203%
2025-02-18	12.0900	12.3676	11.9418	12.0172	-0.613%	52,631	-20.281%
2025-02-14	12.2200	12.2200	11.8300	12.0913	-0.225%	58,692	-20.769%
2025-02-13	11.6610	12.3487	11.6610	12.1186	+3.751%	94,928	-20.948%
2025-02-12	11.5700	11.8287	11.1800	11.6805	+0.156%	50,817	-17.983%
2025-02-11	11.4400	11.9262	11.0500	11.6623	+2.024%	86,827	-17.855%
2025-02-10	12.0900	12.4800	11.3100	11.4309	+0.331%	239,378	-16.192%
2025-02-07	11.5830	11.9236	11.2450	11.3932	-3.597%	66,078	-15.915%
2025-02-06	12.1485	12.3500	11.7039	11.8183	-2.822%	71,445	-18.939%
2025-02-05	11.8300	12.2187	11.8300	12.1615	+0.689%	45,032	-21.227%
2025-02-04	12.0224	12.3370	11.7091	12.0783	+1.099%	44,472	-20.684%
2025-02-03	11.5700	11.9470	11.1995	11.9470	+0.437%	41,084	-19.813%
2025-01-31	12.2200	12.6100	11.8664	11.8950	-3.175%	64,928	-19.462%
2025-01-30	11.8300	12.4683	11.6090	12.2850	+5.351%	52,905	-22.019%
2025-01-29	11.5700	11.9587	11.5700	11.6610	-0.862%	28,128	-17.846%
2025-01-28	12.2200	12.2200	11.5700	11.7624	-3.745%	40,033	-18.554%
2025-01-27	12.0900	12.7400	11.7299	12.2200	-1.063%	55,191	-21.604%
2025-01-24	12.0900	13.1300	11.9626	12.3513	+2.858%	102,976	-22.437%
2025-01-23	11.4530	12.2200	10.9200	12.0081	+4.621%	74,953	-20.221%
2025-01-22	11.6675	11.6870	11.0760	11.4777	-0.417%	58,144	-16.534%
2025-01-21	11.9600	12.2850	11.4400	11.5258	-4.224%	48,305	-16.882%
2025-01-17	11.4595	12.3500	11.4595	12.0341	+3.407%	37,361	-20.393%
2025-01-16	11.6337	11.7650	11.4413	11.6376	+0.258%	39,817	-17.681%
2025-01-15	11.9600	11.9600	11.1800	11.6077	-2.829%	79,196	-17.469%
2025-01-14	12.1550	12.1550	11.6350	11.9457	-0.390%	64,088	-19.804%
2025-01-13	12.3877	12.3877	11.1020	11.9925	-2.833%	62,225	-20.117%
2025-01-10	12.7400	12.7400	11.7130	12.3422	-3.673%	80,598	-22.380%
2025-01-08	11.9600	13.2600	11.0500	12.8128	+4.274%	265,767	-25.231%
2025-01-07	12.5723	13.2600	12.0913	12.2876	-0.421%	106,437	-22.035%
2025-01-06	13.1300	13.6500	12.1173	12.3396	-0.284%	358,434	-22.364%
2025-01-03	11.3269	12.8388	11.1813	12.3747	+10.892%	196,865	-22.584%
2025-01-02	10.9200	11.5700	10.2960	11.1592	+2.864%	120,433	-14.152%
2024-12-31	11.3100	11.3100	10.5937	10.8485	-0.430%	99,886	-11.693%
2024-12-30	10.6587	11.3627	10.2232	10.8953	-0.345%	107,008	-12.072%
2024-12-27	11.4400	11.4540	10.5573	10.9330	-4.778%	121,485	-12.375%
2024-12-26	11.0500	11.9600	11.0474	11.4816	+3.081%	139,935	-16.562%
2024-12-24	11.0773	11.5544	10.6600	11.1384	+1.205%	109,079	-13.991%
2024-12-23	9.5420	11.1540	9.3600	11.0058	+18.971%	302,277	-12.955%
2024-12-20	9.3600	9.8020	9.1156	9.2508	-1.167%	119,236	+3.559%
2024-12-19	9.3613	9.7344	9.0922	9.3600	+3.063%	131,674	+2.350%
2024-12-18	10.3220	10.7900	9.0818	9.0818	-11.570%	229,135	+5.486%
2024-12-17	10.6145	10.7497	10.1400	10.2700	-1.250%	112,518	-6.719%
2024-12-16	10.4650	11.1163	10.2180	10.4000	0.000%	160,074	-7.885%
2024-12-13	10.7601	11.0240	10.2700	10.4000	-4.146%	148,721	-7.885%
2024-12-12	10.9200	11.0461	10.6639	10.8498	-1.289%	98,458	-11.703%
2024-12-11	11.4504	11.5700	10.7900	10.9915	-4.560%	115,301	-12.842%
2024-12-10	11.9600	11.9600	11.2398	11.5167	-3.149%	85,828	-16.816%
2024-12-09	12.0705	12.4456	11.5687	11.8911	+0.406%	99,366	-19.436%
2024-12-06	11.5700	12.0601	11.1683	11.8430	+3.865%	103,148	-19.108%
2024-12-05	11.3100	11.8300	11.1787	11.4023	+0.355%	74,551	-15.982%
2024-12-04	11.5700	11.7000	10.9525	11.3620	+0.011%	101,648	-15.684%
2024-12-03	12.7400	12.8687	11.2918	11.3607	-8.136%	144,627	-15.674%
2024-12-02	12.3500	13.4953	12.2200	12.3669	+0.137%	153,846	-22.535%
2024-11-29	12.4514	12.5704	11.8300	12.3500	-1.031%	57,958	-22.429%
2024-11-27	12.2330	12.7231	12.0250	12.4787	+2.074%	68,106	-23.229%
2024-11-26	12.0770	12.8037	11.8378	12.2252	+2.765%	91,521	-21.637%
2024-11-25	11.7650	12.7140	11.7650	11.8963	+1.060%	87,652	-19.471%
2024-11-22	11.5869	12.0666	11.2580	11.7715	+1.332%	57,327	-18.617%
2024-11-21	11.5700	11.9405	11.2528	11.6168	-0.534%	53,565	-17.533%
2024-11-20	11.7000	11.8300	10.9200	11.6792	+3.849%	79,911	-17.974%
2024-11-19	11.0500	11.9600	10.5300	11.2463	+2.029%	178,987	-14.816%
2024-11-18	11.2944	11.4400	10.4000	11.0227	-4.720%	228,388	-13.088%
2024-11-15	12.4800	12.5853	10.8056	11.5687	-8.267%	263,313	-17.190%
2024-11-14	12.6113	13.3900	12.6035	12.6113	+0.362%	117,889	-24.036%
2024-11-13	12.1706	13.5187	12.1706	12.5658	-10.500%	262,591	-23.761%
2024-11-12	14.3000	15.0800	13.6500	14.0400	-1.818%	263,195	-31.766%
2024-11-11	14.4300	14.5600	13.5200	14.3000	+0.917%	191,393	-33.007%
2024-11-08	13.7800	14.4300	13.1300	14.1700	+2.830%	187,279	-32.392%
2024-11-07	13.6500	14.3000	13.4550	13.7800	+1.923%	162,946	-30.479%
2024-11-06	13.0000	13.5200	12.3747	13.5200	+4.000%	145,195	-29.142%
2024-11-05	12.6087	13.2600	12.2330	13.0000	+6.259%	197,761	-26.308%
2024-11-04	11.6415	12.4787	11.2281	12.2343	+3.486%	182,016	-21.696%
2024-11-01	11.8300	12.5359	11.5700	11.8222	-0.623%	158,348	-18.966%
2024-10-31	12.3500	12.7309	11.7390	11.8963	-4.438%	164,518	-19.471%
2024-10-30	12.3201	13.5850	11.4400	12.4488	-12.945%	593,082	-23.045%
2024-10-29	15.0800	15.7300	14.3000	14.3000	0.000%	576,433	-33.007%
2024-10-28	14.1700	14.9500	13.7800	14.3000	+0.917%	282,072	-33.007%
2024-10-25	13.7800	14.6900	13.6500	14.1700	+2.830%	275,154	-32.392%
2024-10-24	14.0400	14.1700	13.3900	13.7800	-1.852%	197,836	-30.479%
2024-10-23	13.3900	14.8200	13.3900	14.0400	+2.857%	269,573	-31.766%
2024-10-22	13.3900	13.8918	13.3900	13.6500	0.000%	229,839	-29.817%
2024-10-21	14.4300	14.4300	13.5200	13.6500	-4.545%	317,599	-29.817%
2024-10-18	14.6900	15.0800	14.1700	14.3000	-4.348%	341,239	-33.007%
2024-10-17	14.5600	15.6000	13.2600	14.9500	+3.604%	804,398	-35.920%
2024-10-16	18.5900	20.6700	14.1700	14.4300	-5.128%	2,764,946	-33.611%
2024-10-15	13.3900	15.4700	13.3900	15.2100	+9.346%	918,922	-37.015%
2024-10-14	13.3900	14.3000	11.9613	13.9100	+4.390%	276,265	-31.129%
2024-10-11	13.9100	14.3000	12.7400	13.3250	-6.818%	390,507	-28.105%
2024-10-10	20.4100	20.6687	13.2600	14.3000	-18.519%	4,000,816	-33.007%
2024-10-09	18.0700	18.1142	17.0300	17.5500	-2.878%	22,784	-45.413%
2024-10-08	18.4600	18.7200	17.9400	18.0700	-1.418%	18,151	-46.984%
2024-10-07	18.0700	18.7200	17.9400	18.3300	-0.704%	26,416	-47.736%
2024-10-04	18.2000	19.0840	17.8100	18.4600	+4.412%	27,482	-48.104%
2024-10-03	17.0300	18.9800	17.0300	17.6800	+1.493%	39,481	-45.814%
2024-10-02	16.9000	17.5500	16.3800	17.4200	+0.752%	42,458	-45.006%
2024-10-01	18.4600	18.4600	17.1600	17.2900	-5.000%	19,553	-44.592%
2024-09-30	17.6800	18.8500	17.6800	18.2000	+2.190%	16,798	-47.363%
2024-09-27	17.1600	17.9400	16.9000	17.8100	+5.385%	17,676	-46.210%
2024-09-26	16.5100	17.4200	16.5100	16.9000	+1.562%	18,828	-43.314%
2024-09-25	16.5100	17.1600	16.2500	16.6400	+1.587%	16,652	-42.428%
2024-09-24	17.2900	17.2900	16.3800	16.3800	-3.077%	22,529	-41.514%
2024-09-23	17.5500	18.0102	16.5100	16.9000	-3.704%	43,066	-43.314%
2024-09-20	18.7200	18.7200	17.5500	17.5500	-4.255%	31,943	-45.413%
2024-09-19	18.9800	19.6300	18.3300	18.3300	0.000%	32,103	-47.736%
2024-09-18	19.2400	19.3700	17.8100	18.3300	-6.623%	38,365	-47.736%
2024-09-17	17.9400	20.0200	17.6800	19.6300	+11.029%	63,131	-51.197%
2024-09-16	18.5900	18.8500	17.5500	17.6800	-6.207%	21,125	-45.814%
2024-09-13	17.2900	18.9800	17.2900	18.8500	+9.023%	28,136	-49.178%
2024-09-12	17.9400	18.2000	17.2900	17.2900	-3.623%	18,440	-44.592%
2024-09-11	17.5500	18.3300	17.2900	17.9400	+4.545%	28,114	-46.600%
2024-09-10	16.6400	17.3550	16.5750	17.1600	+3.125%	21,595	-44.172%
2024-09-09	16.7700	16.9000	15.9250	16.6400	+3.226%	20,426	-42.428%
2024-09-06	16.3800	17.0300	15.9900	16.1200	-0.800%	28,512	-40.571%
2024-09-05	15.8600	16.5100	15.2100	16.2500	+5.042%	30,767	-41.046%
2024-09-04	15.6000	15.8600	14.5607	15.4700	+0.847%	18,355	-38.074%
2024-09-03	16.2500	16.7700	15.0800	15.3400	-8.527%	38,658	-37.549%
2024-08-30	17.6800	17.8100	16.5100	16.7700	-4.444%	32,607	-42.874%
2024-08-29	17.4200	18.0700	17.0300	17.5500	+0.746%	38,586	-45.413%
2024-08-28	17.5500	18.7200	17.2900	17.4200	0.000%	57,276	-45.006%
2024-08-27	18.0700	18.1337	16.9000	17.4200	-5.634%	50,460	-45.006%
2024-08-26	18.2000	18.8500	18.0700	18.4600	0.000%	29,518	-48.104%
2024-08-23	19.3700	19.7600	18.2000	18.4600	-2.740%	74,043	-48.104%
2024-08-22	19.3700	19.3700	18.6550	18.9800	-1.351%	42,409	-49.526%
2024-08-21	18.2000	19.7600	18.2000	19.2400	+1.370%	53,537	-50.208%
2024-08-20	19.1100	19.2400	17.9400	18.9800	+0.690%	90,768	-49.526%
2024-08-19	17.4200	19.7600	17.2900	18.8500	+0.694%	145,933	-49.178%
2024-08-16	20.4100	20.4100	17.9400	18.7200	-7.097%	353,930	-48.825%
2024-08-15	15.9900	28.3400	15.9900	20.1500	+30.252%	7,849,219	-52.457%
2024-08-14	14.1700	16.7700	14.1700	15.4700	+8.182%	126,846	-38.074%
2024-08-13	13.0000	17.9400	13.0000	14.3000	+14.943%	634,330	-33.007%
2024-08-12	15.0800	15.8600	12.0133	12.4410	-16.783%	183,051	-22.997%
2024-08-09	17.9400	18.0050	14.5613	14.9500	-14.179%	89,438	-35.920%
2024-08-08	18.2000	18.3300	17.2250	17.4200	-4.286%	82,450	-45.006%
2024-08-07	20.4100	20.4100	17.9400	18.2000	-8.497%	36,564	-47.363%
2024-08-06	18.2000	20.4100	18.2000	19.8900	+10.072%	22,974	-51.835%
2024-08-05	18.9800	19.1100	17.8100	18.0700	-12.025%	42,622	-46.984%
2024-08-02	21.9700	22.1052	20.0200	20.5400	-7.602%	54,416	-53.359%
2024-08-01	23.2700	23.2700	21.9050	22.2300	-3.933%	18,572	-56.905%
2024-07-31	22.4900	23.5300	22.1000	23.1400	+2.006%	24,470	-58.600%
2024-07-30	24.4400	24.4400	22.6200	22.6850	-5.676%	34,756	-57.769%
2024-07-29	21.8400	24.3100	21.5800	24.0500	+8.824%	63,711	-60.166%
2024-07-26	22.3600	22.4796	21.4500	22.1000	-1.163%	32,435	-56.652%
2024-07-25	22.7500	22.8800	21.9700	22.3600	-1.714%	33,214	-57.156%
2024-07-24	23.7900	23.9200	22.4900	22.7500	-5.914%	35,453	-57.890%
2024-07-23	24.0500	24.1800	22.9970	24.1800	-1.064%	54,716	-60.380%
2024-07-22	25.0900	25.9350	23.4000	24.4400	-2.591%	43,365	-60.802%
2024-07-19	25.3500	25.7387	24.7000	25.0900	-1.026%	25,007	-61.817%
2024-07-18	27.4300	27.5600	24.8300	25.3500	-7.143%	44,303	-62.209%
2024-07-17	28.7300	29.3800	26.6500	27.3000	-5.405%	44,498	-64.908%
2024-07-16	28.8600	29.3150	28.4752	28.8600	0.000%	17,244	-66.805%
2024-07-15	28.4700	30.0300	28.4700	28.8600	-0.448%	32,556	-66.805%
2024-07-12	28.6000	29.1200	28.0800	28.9900	+2.765%	40,405	-66.954%
2024-07-11	28.4700	29.1200	27.8200	28.2100	+0.930%	42,141	-66.040%
2024-07-10	27.4300	28.7300	27.3000	27.9500	0.000%	57,666	-65.725%
2024-07-09	28.0800	28.0800	27.0400	27.9500	+2.381%	37,479	-65.725%
2024-07-08	27.1700	27.6900	26.6500	27.3000	+3.960%	40,888	-64.908%
2024-07-05	28.2100	28.2100	26.1300	26.2600	-4.265%	51,131	-63.519%
2024-07-03	27.5600	28.0800	27.3000	27.4300	-0.472%	30,047	-65.075%
2024-07-02	27.6900	28.4050	27.0400	27.5600	-0.935%	41,880	-65.239%
2024-07-01	27.9500	28.3400	27.0400	27.8200	-2.283%	44,862	-65.564%
2024-06-28	28.3400	29.2500	27.8200	28.4700	+0.922%	64,724	-66.351%
2024-06-27	28.0800	29.7700	27.5600	28.2100	+0.463%	77,524	-66.040%
2024-06-26	25.8700	28.7287	25.7400	28.0800	+4.854%	108,587	-65.883%
2024-06-25	27.3000	27.6900	26.0000	26.7800	-1.435%	65,818	-64.227%
2024-06-24	26.5200	27.6900	24.7000	27.1700	+2.956%	125,463	-64.741%
2024-06-21	25.4800	27.4300	24.3100	26.3900	+0.995%	213,503	-63.698%
2024-06-20	34.8400	35.2300	24.7000	26.1300	-29.474%	2,368,021	-63.337%
2024-06-18	37.9600	39.0000	36.7900	37.0500	-2.062%	72,255	-74.143%
2024-06-17	37.4400	37.8300	34.7100	37.8300	+0.345%	34,404	-74.676%
2024-06-14	40.3000	40.3000	36.9200	37.7000	-4.290%	43,787	-74.589%
2024-06-13	40.0400	40.5600	39.3900	39.3900	-1.942%	13,778	-75.679%
2024-06-12	40.8200	41.3400	39.3250	40.1700	-0.643%	18,823	-76.151%
2024-06-11	41.0800	41.0800	39.3900	40.4300	-1.893%	21,854	-76.305%
2024-06-10	40.1700	41.4700	39.1300	41.2100	+1.929%	25,129	-76.753%
2024-06-07	41.0800	42.1200	39.6500	40.4300	-2.813%	39,698	-76.305%
2024-06-06	44.3300	44.3300	41.2100	41.6000	-6.158%	47,118	-76.971%
2024-06-05	43.5500	44.5900	42.5100	44.3300	+1.488%	18,789	-78.389%
2024-06-04	43.2900	43.8100	41.7300	43.6800	+3.385%	27,692	-78.068%
2024-06-03	43.6800	44.3976	42.0550	42.2500	-2.108%	17,924	-77.325%
2024-05-31	42.9000	44.1883	42.6400	43.1600	+1.220%	11,533	-77.804%
2024-05-30	44.7200	47.4487	41.8600	42.6400	-2.959%	38,154	-77.533%
2024-05-29	41.3400	44.7200	40.9500	43.9400	+5.625%	34,835	-78.198%
2024-05-28	42.5100	42.5100	41.2087	41.6000	-1.387%	14,592	-76.971%
2024-05-24	42.2500	42.5100	41.0800	42.1850	+1.090%	13,369	-77.291%
2024-05-23	42.2500	43.1600	41.2100	41.7300	-2.134%	12,322	-77.043%
2024-05-22	43.6800	44.0700	42.3800	42.6400	-2.381%	11,844	-77.533%
2024-05-21	42.6400	44.8500	42.2500	43.6800	+2.752%	24,375	-78.068%
2024-05-20	41.3400	42.7700	41.3400	42.5100	+2.830%	13,528	-77.464%
2024-05-17	41.7300	42.3800	40.5600	41.3400	-1.242%	24,459	-76.826%
2024-05-16	43.5500	43.6800	41.8600	41.8600	-4.734%	18,324	-77.114%
2024-05-15	44.3300	46.5907	43.5500	43.9400	-0.588%	26,008	-78.198%
2024-05-14	42.2500	44.8500	42.1850	44.2000	+3.659%	33,988	-78.326%
2024-05-13	42.2500	44.5900	41.8600	42.6400	+0.923%	26,594	-77.533%
2024-05-10	46.0200	46.2787	41.2100	42.2500	-6.340%	37,761	-77.325%
2024-05-09	44.8500	46.4100	44.7200	45.1100	0.000%	15,545	-78.763%
2024-05-08	45.7600	46.1500	44.7200	45.1100	-4.144%	22,951	-78.763%
2024-05-07	48.2300	48.9268	46.7350	47.0600	-2.949%	18,009	-79.643%
2024-05-06	48.7500	49.2700	46.8000	48.4900	+1.084%	16,412	-80.243%
2024-05-03	46.8000	49.0100	46.2384	47.9700	+4.237%	32,389	-80.029%
2024-05-02	47.7100	48.6200	45.2400	46.0200	-2.210%	37,130	-79.183%
2024-05-01	45.1100	47.7100	44.4613	47.0600	+4.323%	20,128	-79.643%
2024-04-30	44.7200	46.0200	44.0700	45.1100	+0.872%	18,960	-78.763%
2024-04-29	45.6300	48.3132	44.7200	44.7200	-2.825%	23,599	-78.578%
2024-04-26	45.6300	47.1900	43.9400	46.0200	+1.724%	30,999	-79.183%
2024-04-25	43.8100	45.3700	43.0300	45.2400	+1.163%	22,282	-78.824%
2024-04-24	44.8500	46.4100	43.6800	44.7200	+0.585%	50,221	-78.578%
2024-04-23	42.6400	45.1100	42.1733	44.4600	+5.556%	30,827	-78.453%
2024-04-22	40.3000	42.6400	40.0400	42.1200	+4.516%	30,088	-77.255%
2024-04-19	41.0800	42.3800	39.7943	40.3000	-2.208%	29,712	-76.228%
2024-04-18	42.9000	43.4200	41.2100	41.2100	-3.058%	24,355	-76.753%
2024-04-17	42.7700	43.4200	41.7300	42.5100	-2.388%	52,475	-77.464%
2024-04-16	43.1600	44.7200	41.6000	43.5500	+0.299%	36,288	-78.002%
2024-04-15	46.8000	47.1900	43.0300	43.4200	-6.964%	45,451	-77.936%
2024-04-12	49.6600	50.1800	46.5400	46.6700	-6.753%	36,235	-79.473%
2024-04-11	50.0500	51.2850	48.3613	50.0500	+3.495%	30,418	-80.859%
2024-04-10	49.2700	50.7000	48.1000	48.3600	-3.876%	35,493	-80.190%
2024-04-09	52.0000	54.3387	49.2700	50.3100	-3.008%	58,556	-80.958%
2024-04-08	48.8800	54.3400	48.8800	51.8700	+7.258%	60,428	-81.531%
2024-04-05	56.9400	57.9800	46.4100	48.3600	-17.333%	193,845	-80.190%
2024-04-04	67.2100	69.0300	58.5000	58.5000	-12.195%	130,704	-83.624%
2024-04-03	63.7000	69.2900	61.7500	66.6250	+0.688%	82,851	-85.621%
2024-04-02	67.8600	78.0000	60.9700	66.1700	-6.434%	364,765	-85.522%
2024-04-01	50.9600	76.7000	50.5700	70.7200	+39.130%	1,301,316	-86.454%
2024-03-28	48.1000	51.8700	47.9232	50.8300	+5.391%	52,152	-81.153%
2024-03-27	47.5800	51.2200	47.5800	48.2300	0.000%	43,898	-80.137%

.dark-mode .HFn2YN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HFn2YN{ color: #333333; background-color: white; border: 2px solid #333333; }TPSTTempest Therapeutics, Inc. Common Stockstock NASDAQ

TPST
Tempest Therapeutics, Inc. Common Stock
stock NASDAQ