Dark

TPST
Tempest Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Dec 12, 2025 3:59:30 PM EST

3.14USD-0.633%(-0.02)50,330

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:08:30 AM EST

3.16USD0.000%(0.00)157

After-hours

Dec 12, 2025 4:25:30 PM EST

3.10USD-1.274%(-0.04)6,375

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	3.1600	3.1900	3.0601	3.1100	-1.582%	50,330	0.000%
2025-12-11	3.1000	3.2295	3.1000	3.1600	+0.317%	36,328	-1.582%
2025-12-10	3.2200	3.2200	3.1100	3.1500	-1.563%	75,802	-1.270%
2025-12-09	3.1500	3.2300	3.1450	3.2000	+2.894%	83,489	-2.813%
2025-12-08	3.1500	3.2000	3.0400	3.1100	-0.321%	99,213	0.000%
2025-12-05	3.4200	3.4990	3.1100	3.1200	-8.772%	158,647	-0.321%
2025-12-04	3.3200	3.4800	3.2500	3.4200	+4.587%	246,551	-9.064%
2025-12-03	3.0200	3.3400	3.0070	3.2700	+8.099%	263,463	-4.893%
2025-12-02	3.0600	3.1400	3.0000	3.0250	-0.820%	166,891	+2.810%
2025-12-01	3.1500	3.2200	3.0400	3.0500	-4.688%	134,637	+1.967%
2025-11-28	3.2100	3.2250	3.0400	3.2000	-0.312%	159,470	-2.813%
2025-11-26	3.1600	3.2500	3.0300	3.2100	+0.312%	271,872	-3.115%
2025-11-25	3.4700	3.4900	3.0100	3.2000	-23.261%	692,599	-2.813%
2025-11-24	3.5300	4.2200	3.3200	4.1700	+19.143%	637,059	-25.420%
2025-11-21	3.6100	3.7500	3.2987	3.5000	-4.891%	287,691	-11.143%
2025-11-20	4.4100	4.7500	3.6600	3.6800	-22.526%	514,492	-15.489%
2025-11-19	9.1400	9.2468	4.5000	4.7500	-48.593%	957,571	-34.526%
2025-11-18	9.1700	9.3900	9.1000	9.2400	-1.493%	26,563	-66.342%
2025-11-17	9.0700	9.7500	9.0700	9.3800	+3.418%	41,908	-66.844%
2025-11-14	8.8900	9.2500	8.5101	9.0700	+2.370%	22,534	-65.711%
2025-11-13	9.1900	9.2529	8.6200	8.8600	+1.839%	32,977	-64.898%
2025-11-12	9.5400	9.6800	8.3600	8.7000	-9.563%	100,170	-64.253%
2025-11-11	9.6400	9.7500	9.5400	9.6200	-1.736%	28,325	-67.672%
2025-11-10	9.5300	10.3294	9.5300	9.7900	+2.836%	14,581	-68.233%
2025-11-07	9.3500	9.9700	9.3050	9.5200	-0.210%	31,957	-67.332%
2025-11-06	10.0000	10.2500	9.5400	9.5400	-4.121%	20,377	-67.400%
2025-11-05	9.1500	10.0700	9.1500	9.9500	+9.101%	43,274	-68.744%
2025-11-04	9.8600	9.9600	9.1200	9.1200	-8.982%	41,819	-65.899%
2025-11-03	10.2500	10.4450	9.8100	10.0200	-1.572%	45,467	-68.962%
2025-10-31	10.5500	10.7263	10.1600	10.1800	-3.232%	20,249	-69.450%
2025-10-30	10.6700	10.9250	10.3600	10.5200	-2.773%	20,765	-70.437%
2025-10-29	10.6500	10.9000	10.5915	10.8200	-0.643%	13,348	-71.257%
2025-10-28	10.9600	11.1200	10.5800	10.8900	-1.090%	47,102	-71.442%
2025-10-27	10.7200	11.1300	10.7200	11.0100	+3.090%	22,212	-71.753%
2025-10-24	10.5500	10.7400	10.4500	10.6800	+3.438%	26,747	-70.880%
2025-10-23	10.2700	10.7900	10.2200	10.3250	+0.830%	30,022	-69.879%
2025-10-22	10.4000	10.4663	10.0900	10.2400	-2.662%	39,482	-69.629%
2025-10-21	10.5000	10.6700	10.3200	10.5200	-0.095%	21,251	-70.437%
2025-10-20	10.4600	10.7665	10.0900	10.5300	+3.846%	38,815	-70.465%
2025-10-17	11.0900	11.1485	10.0900	10.1400	-8.566%	81,393	-69.329%
2025-10-16	11.6900	11.9800	10.9900	11.0900	-4.807%	58,593	-71.957%
2025-10-15	12.0000	12.2300	11.5301	11.6500	-1.522%	47,870	-73.305%
2025-10-14	11.4000	12.0908	10.8800	11.8300	+2.602%	89,240	-73.711%
2025-10-13	10.2600	11.5800	10.2600	11.5300	+12.269%	78,041	-73.027%
2025-10-10	10.8700	11.0750	10.2050	10.2700	-4.731%	63,445	-69.718%
2025-10-09	11.0700	11.2500	10.7500	10.7800	-1.821%	35,193	-71.150%
2025-10-08	10.6100	11.1600	10.6100	10.9800	+2.235%	50,847	-71.676%
2025-10-07	10.8800	10.8900	10.5100	10.7400	-0.923%	39,076	-71.043%
2025-10-06	10.4500	11.0716	10.4500	10.8400	+4.231%	35,697	-71.310%
2025-10-03	10.6200	10.8900	10.3000	10.4000	-3.435%	33,949	-70.096%
2025-10-02	10.3600	10.9000	10.3000	10.7700	+6.108%	45,567	-71.123%
2025-10-01	10.2700	10.5000	10.0900	10.1500	-1.265%	33,178	-69.360%
2025-09-30	10.2200	10.3300	10.0900	10.2800	+0.686%	39,341	-69.747%
2025-09-29	9.5900	10.4097	9.5900	10.2100	+8.849%	66,318	-69.540%
2025-09-26	9.2000	9.5400	9.2000	9.3800	+0.752%	19,368	-66.844%
2025-09-25	9.1600	9.3900	9.0200	9.3100	+1.196%	42,468	-66.595%
2025-09-24	8.8700	9.3700	8.8700	9.2000	+3.371%	29,868	-66.196%
2025-09-23	9.5500	9.5500	8.9000	8.9000	-5.820%	58,149	-65.056%
2025-09-22	10.2000	10.2000	9.4000	9.4500	-6.713%	89,863	-67.090%
2025-09-19	10.1500	10.3500	10.0400	10.1300	+1.199%	47,249	-69.299%
2025-09-18	9.9400	10.2000	9.7450	10.0100	+4.489%	45,873	-68.931%
2025-09-17	10.1400	10.1450	9.5700	9.5800	-4.866%	37,549	-67.537%
2025-09-16	10.0000	10.1772	9.8031	10.0700	+1.512%	23,640	-69.116%
2025-09-15	10.1300	10.4275	9.9200	9.9200	-3.267%	42,209	-68.649%
2025-09-12	10.7800	11.0200	10.2200	10.2550	-4.248%	47,473	-69.673%
2025-09-11	10.4000	11.0000	10.4000	10.7100	+1.951%	46,844	-70.962%
2025-09-10	11.0000	11.1350	10.4015	10.5050	-4.500%	73,914	-70.395%
2025-09-09	10.9200	11.1414	10.8178	11.0000	+1.382%	51,914	-71.727%
2025-09-08	11.0000	11.1750	10.6600	10.8500	-1.274%	69,622	-71.336%
2025-09-05	10.1200	11.1700	10.1200	10.9900	+9.571%	89,480	-71.702%
2025-09-04	10.3300	10.3500	9.9000	10.0300	-4.476%	24,658	-68.993%
2025-09-03	10.3500	10.5000	10.1900	10.5000	+3.245%	38,207	-70.381%
2025-09-02	9.7000	10.2992	9.5000	10.1700	+2.520%	53,309	-69.420%
2025-08-29	10.0300	10.4156	9.7289	9.9200	+0.711%	25,690	-68.649%
2025-08-28	10.6900	10.7803	9.8300	9.8500	-8.457%	127,697	-68.426%
2025-08-27	11.0400	11.3796	10.7100	10.7600	-1.914%	61,690	-71.097%
2025-08-26	10.5700	11.1100	10.3000	10.9700	+3.784%	68,843	-71.650%
2025-08-25	10.3000	11.1099	10.2228	10.5700	+5.436%	131,495	-70.577%
2025-08-22	9.3500	10.0973	9.3500	10.0250	+7.219%	44,025	-68.978%
2025-08-21	9.2600	9.6400	9.2500	9.3500	-0.743%	25,889	-66.738%
2025-08-20	9.3800	9.6500	9.0501	9.4200	+1.838%	34,686	-66.985%
2025-08-19	9.9600	9.9607	9.1100	9.2500	-8.957%	84,327	-66.378%
2025-08-18	10.5500	10.7600	9.9566	10.1600	-3.514%	96,557	-69.390%
2025-08-15	9.5000	10.8999	9.3013	10.5300	+11.076%	224,552	-70.465%
2025-08-14	9.3600	9.5851	8.9884	9.4800	+1.499%	69,516	-67.194%
2025-08-13	8.7500	9.6900	8.6600	9.3400	+6.016%	205,893	-66.702%
2025-08-12	7.7100	8.8800	7.6933	8.8100	+9.988%	155,783	-64.699%
2025-08-11	7.7100	8.1500	7.6500	8.0100	+8.832%	128,212	-61.174%
2025-08-08	6.9600	7.4100	6.9600	7.3600	+4.694%	44,925	-57.745%
2025-08-07	7.0800	7.2000	6.9550	7.0300	-0.566%	61,787	-55.761%
2025-08-06	7.3100	7.3200	7.0700	7.0700	-4.330%	39,846	-56.011%
2025-08-05	7.4000	7.4600	7.2200	7.3900	-0.938%	34,794	-57.916%
2025-08-04	7.3300	7.5400	7.2601	7.4600	-0.401%	35,533	-58.311%
2025-08-01	7.1501	7.4900	7.0450	7.4900	+3.596%	29,181	-58.478%
2025-07-31	7.5300	7.7390	7.1401	7.2300	-4.111%	51,264	-56.985%
2025-07-30	7.2800	7.9700	7.2800	7.5400	+3.857%	71,446	-58.753%
2025-07-29	8.0000	8.0000	7.1300	7.2600	-10.149%	154,176	-57.163%
2025-07-28	8.2600	8.7500	7.7500	8.0800	+4.124%	283,867	-61.510%
2025-07-25	6.5000	7.7600	6.4663	7.7600	+20.591%	342,546	-59.923%
2025-07-24	6.1800	6.4700	6.1100	6.4350	+2.960%	62,348	-51.671%
2025-07-23	6.3400	6.4902	6.2200	6.2500	-0.951%	66,912	-50.240%
2025-07-22	6.3300	6.3900	6.2000	6.3100	-0.473%	80,764	-50.713%
2025-07-21	6.4000	6.5550	6.3400	6.3400	+0.715%	46,866	-50.946%
2025-07-18	6.6300	6.6900	6.2500	6.2950	-5.480%	109,680	-50.596%
2025-07-17	6.6300	6.7999	6.6300	6.6600	-0.150%	39,938	-53.303%
2025-07-16	6.6900	6.7372	6.5700	6.6700	-0.299%	85,183	-53.373%
2025-07-15	7.0000	7.0497	6.6500	6.6900	-3.043%	74,282	-53.513%
2025-07-14	7.0100	7.0100	6.8800	6.9000	-0.719%	42,293	-54.928%
2025-07-11	7.2500	7.3619	6.9500	6.9500	-5.571%	76,716	-55.252%
2025-07-10	7.4000	7.5300	7.3500	7.3600	-2.128%	49,243	-57.745%
2025-07-09	7.5000	7.6350	7.3500	7.5200	+1.075%	70,919	-58.644%
2025-07-08	7.1300	7.5000	7.1300	7.4400	+5.085%	87,923	-58.199%
2025-07-07	7.1500	7.2000	7.0600	7.0800	-0.701%	31,907	-56.073%
2025-07-03	7.1300	7.1800	7.0703	7.1300	0.000%	48,646	-56.381%
2025-07-02	6.7600	7.1400	6.7600	7.1300	+3.333%	77,478	-56.381%
2025-07-01	6.7800	7.0782	6.7300	6.9000	+1.471%	71,533	-54.928%
2025-06-30	7.0200	7.0287	6.7500	6.8000	-1.449%	62,242	-54.265%
2025-06-27	7.0500	7.1792	6.9000	6.9000	-2.680%	79,882	-54.928%
2025-06-26	7.1300	7.1600	7.0101	7.0900	-0.839%	55,806	-56.135%
2025-06-25	7.1400	7.2500	6.8700	7.1500	+1.563%	175,071	-56.503%
2025-06-24	6.9800	7.1200	6.9100	7.0400	+2.774%	72,849	-55.824%
2025-06-23	6.7000	6.9308	6.6287	6.8500	+1.032%	37,857	-54.599%
2025-06-20	6.8500	6.9900	6.7300	6.7800	-1.739%	97,155	-54.130%
2025-06-18	6.7000	7.0400	6.7000	6.9000	+0.730%	144,611	-54.928%
2025-06-17	6.9000	6.9500	6.6200	6.8500	-0.725%	81,157	-54.599%
2025-06-16	6.9000	7.0700	6.4774	6.9000	+4.387%	220,335	-54.928%
2025-06-13	6.9000	6.9700	6.6000	6.6100	-7.032%	155,687	-52.950%
2025-06-12	7.6500	7.6500	7.1000	7.1100	-4.819%	133,057	-56.259%
2025-06-11	8.0000	8.4100	7.4000	7.4700	-15.878%	601,433	-58.367%
2025-06-10	9.0000	9.2400	8.5500	8.8800	-0.782%	233,605	-64.977%
2025-06-09	10.9800	11.9500	8.7305	8.9500	+8.541%	2,238,848	-65.251%
2025-06-06	7.9000	8.6400	7.7000	8.2457	+3.850%	224,120	-62.283%
2025-06-05	7.0000	8.8861	7.0000	7.9400	+15.156%	212,269	-60.831%
2025-06-04	6.9500	7.0250	6.7100	6.8950	+1.248%	52,293	-54.895%
2025-06-03	6.9100	6.9700	6.7100	6.8100	+1.642%	30,345	-54.332%
2025-06-02	6.0300	7.0600	6.0100	6.7000	+12.605%	82,248	-53.582%
2025-05-30	6.0100	6.0790	5.9200	5.9500	-2.936%	31,195	-47.731%
2025-05-29	6.3000	6.4070	6.1100	6.1300	-2.698%	40,885	-49.266%
2025-05-28	6.3138	6.4400	6.2400	6.3000	+1.942%	21,145	-50.635%
2025-05-27	6.2600	6.3500	6.1390	6.1800	-0.803%	32,006	-49.676%
2025-05-23	6.1400	6.3800	6.1100	6.2300	-0.954%	19,846	-50.080%
2025-05-22	6.2200	6.4500	6.2200	6.2900	-0.079%	34,821	-50.556%
2025-05-21	6.7000	6.8000	6.2320	6.2950	-6.045%	36,496	-50.596%
2025-05-20	6.7100	6.7465	6.5224	6.7000	+0.601%	33,488	-53.582%
2025-05-19	6.6500	6.7701	6.6500	6.6600	-2.774%	29,452	-53.303%
2025-05-16	6.3200	6.9300	6.3200	6.8500	+5.385%	118,331	-54.599%
2025-05-15	6.5900	6.5950	6.1100	6.5000	-0.763%	42,878	-52.154%
2025-05-14	6.6600	6.7872	6.3394	6.5500	-3.535%	68,868	-52.519%
2025-05-13	6.8000	6.9757	6.5000	6.7900	-1.164%	33,614	-54.197%
2025-05-12	6.6000	6.9400	6.5000	6.8700	+5.855%	36,945	-54.731%
2025-05-09	6.7800	6.9500	6.4500	6.4900	-5.255%	28,909	-52.080%
2025-05-08	6.4900	6.8500	6.2506	6.8500	+6.698%	49,780	-54.599%
2025-05-07	6.8000	6.8000	6.3900	6.4200	-3.748%	40,042	-51.558%
2025-05-06	6.8500	7.0050	6.5468	6.6700	-2.628%	32,828	-53.373%
2025-05-05	6.9500	7.0500	6.8500	6.8500	-2.003%	15,161	-54.599%
2025-05-02	6.9600	7.2300	6.6300	6.9900	+2.044%	57,595	-55.508%
2025-05-01	7.0600	7.2500	6.6100	6.8500	-3.657%	34,504	-54.599%
2025-04-30	7.3000	7.3200	6.8200	7.1100	-3.134%	65,543	-56.259%
2025-04-29	7.8900	7.9500	7.3100	7.3400	-6.258%	66,665	-57.629%
2025-04-28	7.9500	8.1600	7.6800	7.8300	+0.902%	53,421	-60.281%
2025-04-25	7.8300	7.9750	7.6583	7.7600	-3.602%	27,055	-59.923%
2025-04-24	7.9900	8.2292	7.6488	8.0500	+2.028%	38,009	-61.366%
2025-04-23	7.6900	8.1550	7.5600	7.8900	+4.090%	161,124	-60.583%
2025-04-22	7.1400	7.8000	7.1400	7.5800	+6.610%	67,432	-58.971%
2025-04-21	7.2000	7.4000	7.0000	7.1100	-2.335%	37,618	-56.259%
2025-04-17	7.2400	7.6700	7.1200	7.2800	+0.414%	25,658	-57.280%
2025-04-16	7.4600	7.4601	7.0820	7.2500	-2.815%	34,808	-57.103%
2025-04-15	6.9300	7.7000	6.9300	7.4600	+7.184%	51,365	-58.311%
2025-04-14	6.2100	7.1200	6.0700	6.9600	+11.897%	56,788	-55.316%
2025-04-11	5.9000	6.3400	5.6743	6.2200	+6.143%	113,318	-50.000%
2025-04-10	7.2500	7.2900	5.4285	5.8600	-18.042%	202,619	-46.928%
2025-04-09	6.3800	7.7200	5.9900	7.1500	+9.868%	186,561	-56.503%
2025-04-08	6.5000	7.2644	6.5000	6.5078	-1.028%	60,112	-52.211%
2025-04-07	5.9150	7.0148	5.3495	6.5754	-17.636%	307,073	-52.702%
2025-04-04	9.2300	9.2300	7.7961	7.9833	-14.530%	110,804	-61.044%
2025-04-03	9.2300	9.4900	9.1000	9.3405	-5.448%	39,551	-66.704%
2025-04-02	9.1585	9.8787	9.1000	9.8787	+6.339%	53,515	-68.518%
2025-04-01	9.5420	9.7500	9.1585	9.2898	-3.171%	55,959	-66.522%
2025-03-31	10.1387	10.5586	9.3093	9.5940	-4.417%	97,666	-67.584%
2025-03-28	10.2700	10.7510	10.0100	10.0373	-8.083%	40,432	-69.016%
2025-03-27	10.4130	10.9200	10.2856	10.9200	+4.843%	30,812	-71.520%
2025-03-26	10.7588	10.7588	10.3090	10.4156	-2.684%	20,970	-70.141%
2025-03-25	10.7237	10.9012	10.5300	10.7029	-0.206%	33,788	-70.942%
2025-03-24	10.6743	10.7835	10.5313	10.7250	+0.389%	30,526	-71.002%
2025-03-21	10.4624	10.7900	10.2700	10.6834	+1.444%	19,254	-70.889%
2025-03-20	10.5300	10.7952	10.4130	10.5313	-1.472%	15,519	-70.469%
2025-03-19	10.9200	11.0500	10.4104	10.6886	-3.111%	37,387	-70.904%
2025-03-18	11.3750	11.3750	10.7094	11.0318	-0.749%	37,836	-71.809%
2025-03-17	11.2450	11.2450	10.8173	11.1150	+1.834%	27,113	-72.020%
2025-03-14	10.9590	11.0357	10.6600	10.9148	+0.671%	37,172	-71.507%
2025-03-13	10.8368	11.5544	10.6262	10.8420	+2.608%	92,182	-71.315%
2025-03-12	10.6600	10.7809	10.4884	10.5664	+0.769%	19,059	-70.567%
2025-03-11	10.2700	10.6093	9.9652	10.4858	+2.321%	30,892	-70.341%
2025-03-10	10.6600	10.7419	10.0295	10.2479	-5.683%	31,664	-69.652%
2025-03-07	10.6652	11.0331	10.4793	10.8654	+0.433%	37,380	-71.377%
2025-03-06	10.2830	11.0500	10.2700	10.8186	+2.098%	38,934	-71.253%
2025-03-05	10.0828	10.6899	10.0828	10.5963	+4.299%	28,494	-70.650%
2025-03-04	9.8800	10.5209	9.6512	10.1595	-0.141%	44,886	-69.388%
2025-03-03	10.6600	10.7211	10.1400	10.1738	-3.311%	32,600	-69.431%
2025-02-28	10.2700	10.6587	10.0126	10.5222	+2.352%	34,527	-70.443%
2025-02-27	10.7900	10.9187	10.1465	10.2804	-4.400%	34,256	-69.748%
2025-02-26	10.5430	10.9200	10.5430	10.7536	+2.541%	29,879	-71.079%
2025-02-25	11.2398	11.5040	10.3532	10.4871	-7.361%	90,560	-70.345%
2025-02-24	11.4647	11.5700	11.0500	11.3204	+1.209%	47,856	-72.527%
2025-02-21	11.7013	11.8924	11.1813	11.1852	-5.138%	58,419	-72.195%
2025-02-20	12.0900	12.0900	11.5323	11.7910	-1.787%	52,063	-73.624%
2025-02-19	12.0900	12.1388	11.7000	12.0055	-0.097%	44,163	-74.095%
2025-02-18	12.0900	12.3676	11.9418	12.0172	-0.613%	52,631	-74.120%
2025-02-14	12.2200	12.2200	11.8300	12.0913	-0.225%	58,692	-74.279%
2025-02-13	11.6610	12.3487	11.6610	12.1186	+3.751%	94,928	-74.337%
2025-02-12	11.5700	11.8287	11.1800	11.6805	+0.156%	50,817	-73.374%
2025-02-11	11.4400	11.9262	11.0500	11.6623	+2.024%	86,827	-73.333%
2025-02-10	12.0900	12.4800	11.3100	11.4309	+0.331%	239,378	-72.793%
2025-02-07	11.5830	11.9236	11.2450	11.3932	-3.597%	66,078	-72.703%
2025-02-06	12.1485	12.3500	11.7039	11.8183	-2.822%	71,445	-73.685%
2025-02-05	11.8300	12.2187	11.8300	12.1615	+0.689%	45,032	-74.427%
2025-02-04	12.0224	12.3370	11.7091	12.0783	+1.099%	44,472	-74.251%
2025-02-03	11.5700	11.9470	11.1995	11.9470	+0.437%	41,084	-73.968%
2025-01-31	12.2200	12.6100	11.8664	11.8950	-3.175%	64,928	-73.855%
2025-01-30	11.8300	12.4683	11.6090	12.2850	+5.351%	52,905	-74.685%
2025-01-29	11.5700	11.9587	11.5700	11.6610	-0.862%	28,128	-73.330%
2025-01-28	12.2200	12.2200	11.5700	11.7624	-3.745%	40,033	-73.560%
2025-01-27	12.0900	12.7400	11.7299	12.2200	-1.063%	55,191	-74.550%
2025-01-24	12.0900	13.1300	11.9626	12.3513	+2.858%	102,976	-74.820%
2025-01-23	11.4530	12.2200	10.9200	12.0081	+4.621%	74,953	-74.101%
2025-01-22	11.6675	11.6870	11.0760	11.4777	-0.417%	58,144	-72.904%
2025-01-21	11.9600	12.2850	11.4400	11.5258	-4.224%	48,305	-73.017%
2025-01-17	11.4595	12.3500	11.4595	12.0341	+3.407%	37,361	-74.157%
2025-01-16	11.6337	11.7650	11.4413	11.6376	+0.258%	39,817	-73.276%
2025-01-15	11.9600	11.9600	11.1800	11.6077	-2.829%	79,196	-73.207%
2025-01-14	12.1550	12.1550	11.6350	11.9457	-0.390%	64,088	-73.966%
2025-01-13	12.3877	12.3877	11.1020	11.9925	-2.833%	62,225	-74.067%
2025-01-10	12.7400	12.7400	11.7130	12.3422	-3.673%	80,598	-74.802%
2025-01-08	11.9600	13.2600	11.0500	12.8128	+4.274%	265,767	-75.727%
2025-01-07	12.5723	13.2600	12.0913	12.2876	-0.421%	106,437	-74.690%
2025-01-06	13.1300	13.6500	12.1173	12.3396	-0.284%	358,434	-74.797%
2025-01-03	11.3269	12.8388	11.1813	12.3747	+10.892%	196,865	-74.868%
2025-01-02	10.9200	11.5700	10.2960	11.1592	+2.864%	120,433	-72.131%
2024-12-31	11.3100	11.3100	10.5937	10.8485	-0.430%	99,886	-71.332%
2024-12-30	10.6587	11.3627	10.2232	10.8953	-0.345%	107,008	-71.456%
2024-12-27	11.4400	11.4540	10.5573	10.9330	-4.778%	121,485	-71.554%
2024-12-26	11.0500	11.9600	11.0474	11.4816	+3.081%	139,935	-72.913%
2024-12-24	11.0773	11.5544	10.6600	11.1384	+1.205%	109,079	-72.079%
2024-12-23	9.5420	11.1540	9.3600	11.0058	+18.971%	302,277	-71.742%
2024-12-20	9.3600	9.8020	9.1156	9.2508	-1.167%	119,236	-66.381%
2024-12-19	9.3613	9.7344	9.0922	9.3600	+3.063%	131,674	-66.774%
2024-12-18	10.3220	10.7900	9.0818	9.0818	-11.570%	229,135	-65.756%
2024-12-17	10.6145	10.7497	10.1400	10.2700	-1.250%	112,518	-69.718%
2024-12-16	10.4650	11.1163	10.2180	10.4000	0.000%	160,074	-70.096%
2024-12-13	10.7601	11.0240	10.2700	10.4000	-4.146%	148,721	-70.096%
2024-12-12	10.9200	11.0461	10.6639	10.8498	-1.289%	98,458	-71.336%
2024-12-11	11.4504	11.5700	10.7900	10.9915	-4.560%	115,301	-71.705%
2024-12-10	11.9600	11.9600	11.2398	11.5167	-3.149%	85,828	-72.996%
2024-12-09	12.0705	12.4456	11.5687	11.8911	+0.406%	99,366	-73.846%
2024-12-06	11.5700	12.0601	11.1683	11.8430	+3.865%	103,148	-73.740%
2024-12-05	11.3100	11.8300	11.1787	11.4023	+0.355%	74,551	-72.725%
2024-12-04	11.5700	11.7000	10.9525	11.3620	+0.011%	101,648	-72.628%
2024-12-03	12.7400	12.8687	11.2918	11.3607	-8.136%	144,627	-72.625%
2024-12-02	12.3500	13.4953	12.2200	12.3669	+0.137%	153,846	-74.852%
2024-11-29	12.4514	12.5704	11.8300	12.3500	-1.031%	57,958	-74.818%
2024-11-27	12.2330	12.7231	12.0250	12.4787	+2.074%	68,106	-75.078%
2024-11-26	12.0770	12.8037	11.8378	12.2252	+2.765%	91,521	-74.561%
2024-11-25	11.7650	12.7140	11.7650	11.8963	+1.060%	87,652	-73.857%
2024-11-22	11.5869	12.0666	11.2580	11.7715	+1.332%	57,327	-73.580%
2024-11-21	11.5700	11.9405	11.2528	11.6168	-0.534%	53,565	-73.228%
2024-11-20	11.7000	11.8300	10.9200	11.6792	+3.849%	79,911	-73.371%
2024-11-19	11.0500	11.9600	10.5300	11.2463	+2.029%	178,987	-72.346%
2024-11-18	11.2944	11.4400	10.4000	11.0227	-4.720%	228,388	-71.785%
2024-11-15	12.4800	12.5853	10.8056	11.5687	-8.267%	263,313	-73.117%
2024-11-14	12.6113	13.3900	12.6035	12.6113	+0.362%	117,889	-75.340%
2024-11-13	12.1706	13.5187	12.1706	12.5658	-10.500%	262,591	-75.250%
2024-11-12	14.3000	15.0800	13.6500	14.0400	-1.818%	263,195	-77.849%
2024-11-11	14.4300	14.5600	13.5200	14.3000	+0.917%	191,393	-78.252%
2024-11-08	13.7800	14.4300	13.1300	14.1700	+2.830%	187,279	-78.052%
2024-11-07	13.6500	14.3000	13.4550	13.7800	+1.923%	162,946	-77.431%
2024-11-06	13.0000	13.5200	12.3747	13.5200	+4.000%	145,195	-76.997%
2024-11-05	12.6087	13.2600	12.2330	13.0000	+6.259%	197,761	-76.077%
2024-11-04	11.6415	12.4787	11.2281	12.2343	+3.486%	182,016	-74.580%
2024-11-01	11.8300	12.5359	11.5700	11.8222	-0.623%	158,348	-73.694%
2024-10-31	12.3500	12.7309	11.7390	11.8963	-4.438%	164,518	-73.857%
2024-10-30	12.3201	13.5850	11.4400	12.4488	-12.945%	593,082	-75.018%
2024-10-29	15.0800	15.7300	14.3000	14.3000	0.000%	576,433	-78.252%
2024-10-28	14.1700	14.9500	13.7800	14.3000	+0.917%	282,072	-78.252%
2024-10-25	13.7800	14.6900	13.6500	14.1700	+2.830%	275,154	-78.052%
2024-10-24	14.0400	14.1700	13.3900	13.7800	-1.852%	197,836	-77.431%
2024-10-23	13.3900	14.8200	13.3900	14.0400	+2.857%	269,573	-77.849%
2024-10-22	13.3900	13.8918	13.3900	13.6500	0.000%	229,839	-77.216%
2024-10-21	14.4300	14.4300	13.5200	13.6500	-4.545%	317,599	-77.216%
2024-10-18	14.6900	15.0800	14.1700	14.3000	-4.348%	341,239	-78.252%
2024-10-17	14.5600	15.6000	13.2600	14.9500	+3.604%	804,398	-79.197%
2024-10-16	18.5900	20.6700	14.1700	14.4300	-5.128%	2,764,946	-78.448%
2024-10-15	13.3900	15.4700	13.3900	15.2100	+9.346%	918,922	-79.553%
2024-10-14	13.3900	14.3000	11.9613	13.9100	+4.390%	276,265	-77.642%
2024-10-11	13.9100	14.3000	12.7400	13.3250	-6.818%	390,507	-76.660%
2024-10-10	20.4100	20.6687	13.2600	14.3000	-18.519%	4,000,816	-78.252%
2024-10-09	18.0700	18.1142	17.0300	17.5500	-2.878%	22,784	-82.279%
2024-10-08	18.4600	18.7200	17.9400	18.0700	-1.418%	18,151	-82.789%
2024-10-07	18.0700	18.7200	17.9400	18.3300	-0.704%	26,416	-83.033%
2024-10-04	18.2000	19.0840	17.8100	18.4600	+4.412%	27,482	-83.153%
2024-10-03	17.0300	18.9800	17.0300	17.6800	+1.493%	39,481	-82.410%
2024-10-02	16.9000	17.5500	16.3800	17.4200	+0.752%	42,458	-82.147%
2024-10-01	18.4600	18.4600	17.1600	17.2900	-5.000%	19,553	-82.013%
2024-09-30	17.6800	18.8500	17.6800	18.2000	+2.190%	16,798	-82.912%
2024-09-27	17.1600	17.9400	16.9000	17.8100	+5.385%	17,676	-82.538%
2024-09-26	16.5100	17.4200	16.5100	16.9000	+1.562%	18,828	-81.598%
2024-09-25	16.5100	17.1600	16.2500	16.6400	+1.587%	16,652	-81.310%
2024-09-24	17.2900	17.2900	16.3800	16.3800	-3.077%	22,529	-81.013%
2024-09-23	17.5500	18.0102	16.5100	16.9000	-3.704%	43,066	-81.598%
2024-09-20	18.7200	18.7200	17.5500	17.5500	-4.255%	31,943	-82.279%
2024-09-19	18.9800	19.6300	18.3300	18.3300	0.000%	32,103	-83.033%
2024-09-18	19.2400	19.3700	17.8100	18.3300	-6.623%	38,365	-83.033%
2024-09-17	17.9400	20.0200	17.6800	19.6300	+11.029%	63,131	-84.157%
2024-09-16	18.5900	18.8500	17.5500	17.6800	-6.207%	21,125	-82.410%
2024-09-13	17.2900	18.9800	17.2900	18.8500	+9.023%	28,136	-83.501%
2024-09-12	17.9400	18.2000	17.2900	17.2900	-3.623%	18,440	-82.013%
2024-09-11	17.5500	18.3300	17.2900	17.9400	+4.545%	28,114	-82.664%
2024-09-10	16.6400	17.3550	16.5750	17.1600	+3.125%	21,595	-81.876%
2024-09-09	16.7700	16.9000	15.9250	16.6400	+3.226%	20,426	-81.310%
2024-09-06	16.3800	17.0300	15.9900	16.1200	-0.800%	28,512	-80.707%
2024-09-05	15.8600	16.5100	15.2100	16.2500	+5.042%	30,767	-80.862%
2024-09-04	15.6000	15.8600	14.5607	15.4700	+0.847%	18,355	-79.897%
2024-09-03	16.2500	16.7700	15.0800	15.3400	-8.527%	38,658	-79.726%
2024-08-30	17.6800	17.8100	16.5100	16.7700	-4.444%	32,607	-81.455%
2024-08-29	17.4200	18.0700	17.0300	17.5500	+0.746%	38,586	-82.279%
2024-08-28	17.5500	18.7200	17.2900	17.4200	0.000%	57,276	-82.147%
2024-08-27	18.0700	18.1337	16.9000	17.4200	-5.634%	50,460	-82.147%
2024-08-26	18.2000	18.8500	18.0700	18.4600	0.000%	29,518	-83.153%
2024-08-23	19.3700	19.7600	18.2000	18.4600	-2.740%	74,043	-83.153%
2024-08-22	19.3700	19.3700	18.6550	18.9800	-1.351%	42,409	-83.614%
2024-08-21	18.2000	19.7600	18.2000	19.2400	+1.370%	53,537	-83.836%
2024-08-20	19.1100	19.2400	17.9400	18.9800	+0.690%	90,768	-83.614%
2024-08-19	17.4200	19.7600	17.2900	18.8500	+0.694%	145,933	-83.501%
2024-08-16	20.4100	20.4100	17.9400	18.7200	-7.097%	353,930	-83.387%
2024-08-15	15.9900	28.3400	15.9900	20.1500	+30.252%	7,849,219	-84.566%
2024-08-14	14.1700	16.7700	14.1700	15.4700	+8.182%	126,846	-79.897%
2024-08-13	13.0000	17.9400	13.0000	14.3000	+14.943%	634,330	-78.252%
2024-08-12	15.0800	15.8600	12.0133	12.4410	-16.783%	183,051	-75.002%
2024-08-09	17.9400	18.0050	14.5613	14.9500	-14.179%	89,438	-79.197%
2024-08-08	18.2000	18.3300	17.2250	17.4200	-4.286%	82,450	-82.147%
2024-08-07	20.4100	20.4100	17.9400	18.2000	-8.497%	36,564	-82.912%
2024-08-06	18.2000	20.4100	18.2000	19.8900	+10.072%	22,974	-84.364%
2024-08-05	18.9800	19.1100	17.8100	18.0700	-12.025%	42,622	-82.789%
2024-08-02	21.9700	22.1052	20.0200	20.5400	-7.602%	54,416	-84.859%
2024-08-01	23.2700	23.2700	21.9050	22.2300	-3.933%	18,572	-86.010%
2024-07-31	22.4900	23.5300	22.1000	23.1400	+2.006%	24,470	-86.560%
2024-07-30	24.4400	24.4400	22.6200	22.6850	-5.676%	34,756	-86.291%
2024-07-29	21.8400	24.3100	21.5800	24.0500	+8.824%	63,711	-87.069%
2024-07-26	22.3600	22.4796	21.4500	22.1000	-1.163%	32,435	-85.928%
2024-07-25	22.7500	22.8800	21.9700	22.3600	-1.714%	33,214	-86.091%
2024-07-24	23.7900	23.9200	22.4900	22.7500	-5.914%	35,453	-86.330%
2024-07-23	24.0500	24.1800	22.9970	24.1800	-1.064%	54,716	-87.138%
2024-07-22	25.0900	25.9350	23.4000	24.4400	-2.591%	43,365	-87.275%
2024-07-19	25.3500	25.7387	24.7000	25.0900	-1.026%	25,007	-87.605%
2024-07-18	27.4300	27.5600	24.8300	25.3500	-7.143%	44,303	-87.732%
2024-07-17	28.7300	29.3800	26.6500	27.3000	-5.405%	44,498	-88.608%
2024-07-16	28.8600	29.3150	28.4752	28.8600	0.000%	17,244	-89.224%
2024-07-15	28.4700	30.0300	28.4700	28.8600	-0.448%	32,556	-89.224%
2024-07-12	28.6000	29.1200	28.0800	28.9900	+2.765%	40,405	-89.272%
2024-07-11	28.4700	29.1200	27.8200	28.2100	+0.930%	42,141	-88.976%
2024-07-10	27.4300	28.7300	27.3000	27.9500	0.000%	57,666	-88.873%
2024-07-09	28.0800	28.0800	27.0400	27.9500	+2.381%	37,479	-88.873%
2024-07-08	27.1700	27.6900	26.6500	27.3000	+3.960%	40,888	-88.608%
2024-07-05	28.2100	28.2100	26.1300	26.2600	-4.265%	51,131	-88.157%
2024-07-03	27.5600	28.0800	27.3000	27.4300	-0.472%	30,047	-88.662%
2024-07-02	27.6900	28.4050	27.0400	27.5600	-0.935%	41,880	-88.716%
2024-07-01	27.9500	28.3400	27.0400	27.8200	-2.283%	44,862	-88.821%
2024-06-28	28.3400	29.2500	27.8200	28.4700	+0.922%	64,724	-89.076%
2024-06-27	28.0800	29.7700	27.5600	28.2100	+0.463%	77,524	-88.976%
2024-06-26	25.8700	28.7287	25.7400	28.0800	+4.854%	108,587	-88.925%
2024-06-25	27.3000	27.6900	26.0000	26.7800	-1.435%	65,818	-88.387%

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

TPST
Tempest Therapeutics, Inc. Common Stock
stock NASDAQ