Dark

TPST
Tempest Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:20:59 PM EDT

1.17USD+12.981%(+0.13)1,647,896

1.16Bid 1.18Ask 0.02Spread

Pre-market

Aug 11, 2026 9:20:30 AM EDT

1.10USD+5.721%(+0.06)20,101

After-hours

Aug 10, 2026 4:47:30 PM EDT

1.02USD-2.392%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.1000	1.240000	1.0700	1.1700	+12.500%	1,647,896	0.000%
2026-08-10	0.9499	1.109100	0.9418	1.0400	+13.450%	449,003	+12.500%
2026-08-07	0.9100	0.930000	0.9024	0.9167	+1.585%	87,487	+27.632%
2026-08-06	0.9100	0.936000	0.9002	0.9024	-1.302%	26,122	+29.654%
2026-08-05	0.9000	0.935100	0.8852	0.9143	+3.055%	99,800	+27.967%
2026-08-04	0.8668	0.903600	0.8668	0.8872	+1.383%	67,871	+31.876%
2026-08-03	0.8900	0.899900	0.8748	0.8751	+2.195%	104,308	+33.699%
2026-07-31	0.8829	0.887800	0.8526	0.8563	-0.857%	69,507	+36.634%
2026-07-30	0.8924	0.900100	0.8600	0.8637	-3.216%	42,242	+35.464%
2026-07-29	0.8500	0.921000	0.8401	0.8924	+2.457%	158,697	+31.107%
2026-07-28	0.9363	0.958700	0.8710	0.8710	-6.805%	151,264	+34.328%
2026-07-27	0.9052	0.978400	0.9050	0.9346	+0.940%	127,851	+25.187%
2026-07-24	0.9325	0.985600	0.8695	0.9259	-1.563%	262,942	+26.364%
2026-07-23	0.9678	0.996900	0.9339	0.9406	-1.104%	468,734	+24.389%
2026-07-22	0.9825	0.988800	0.9489	0.9511	-3.949%	87,471	+23.015%
2026-07-21	0.9523	1.035000	0.9447	0.9902	+3.969%	495,576	+18.158%
2026-07-20	0.9660	0.983700	0.9381	0.9524	-1.408%	97,473	+22.848%
2026-07-17	0.9875	0.999900	0.9300	0.9660	-1.045%	207,596	+21.118%
2026-07-16	1.0500	1.050000	0.9569	0.9762	-8.766%	121,297	+19.852%
2026-07-15	0.9998	1.089900	0.9806	1.0700	+9.128%	269,237	+9.346%
2026-07-14	0.9800	1.040000	0.9411	0.9805	-0.305%	171,771	+19.327%
2026-07-13	0.9993	1.075000	0.9734	0.9835	+1.079%	450,718	+18.963%
2026-07-10	0.9800	1.000000	0.9600	0.9730	-0.185%	95,596	+20.247%
2026-07-09	0.9900	1.013500	0.9564	0.9748	-1.266%	61,037	+20.025%
2026-07-08	0.9800	1.017700	0.9500	0.9873	-0.363%	180,826	+18.505%
2026-07-07	1.0700	1.080000	0.9501	0.9909	-7.393%	142,851	+18.074%
2026-07-06	1.0700	1.099267	1.0400	1.0700	-1.835%	99,833	+9.346%
2026-07-02	1.1100	1.121000	1.0500	1.0900	-1.802%	81,787	+7.339%
2026-07-01	1.0900	1.130700	1.0900	1.1100	0.000%	45,531	+5.405%
2026-06-30	1.1000	1.130000	1.0800	1.1100	+0.909%	125,075	+5.405%
2026-06-29	1.0700	1.100000	1.0400	1.1000	+1.852%	93,243	+6.364%
2026-06-26	1.0700	1.100000	1.0300	1.0800	+2.857%	140,391	+8.333%
2026-06-25	1.1700	1.170000	1.0200	1.0500	-9.483%	248,395	+11.429%
2026-06-24	1.2500	1.310000	1.1600	1.1600	-7.570%	288,834	+0.862%
2026-06-23	1.2600	1.299900	1.2405	1.2550	+0.400%	1,342,347	-6.773%
2026-06-22	1.2500	1.300000	1.2300	1.2500	+1.626%	28,435	-6.400%
2026-06-18	1.2500	1.260000	1.2200	1.2300	-1.600%	51,026	-4.878%
2026-06-17	1.2400	1.310000	1.2400	1.2500	0.000%	58,606	-6.400%
2026-06-16	1.2500	1.286400	1.2450	1.2500	0.000%	64,807	-6.400%
2026-06-15	1.2900	1.300000	1.2450	1.2500	-0.794%	70,743	-6.400%
2026-06-12	1.2600	1.285000	1.2500	1.2600	+0.800%	37,770	-7.143%
2026-06-11	1.2700	1.280000	1.2400	1.2500	-1.575%	41,475	-6.400%
2026-06-10	1.2600	1.305000	1.2600	1.2700	0.000%	27,646	-7.874%
2026-06-09	1.2400	1.290000	1.2400	1.2700	0.000%	72,974	-7.874%
2026-06-08	1.2800	1.310000	1.2500	1.2700	0.000%	79,046	-7.874%
2026-06-05	1.2800	1.310000	1.2600	1.2700	-2.308%	105,263	-7.874%
2026-06-04	1.2300	1.310000	1.2300	1.3000	+2.362%	106,499	-10.000%
2026-06-03	1.3200	1.330000	1.2350	1.2700	-3.053%	118,799	-7.874%
2026-06-02	1.4300	1.430000	1.2900	1.3100	-9.655%	265,574	-10.687%
2026-06-01	1.5300	1.549900	1.4500	1.4500	-5.229%	193,456	-19.310%
2026-05-29	1.6700	1.670000	1.5102	1.5300	-11.561%	240,518	-23.529%
2026-05-28	1.7700	1.798300	1.7244	1.7300	-3.352%	106,994	-32.370%
2026-05-27	1.7600	1.860000	1.7500	1.7900	+1.130%	48,138	-34.637%
2026-05-26	1.8500	1.860000	1.7700	1.7700	-4.839%	115,235	-33.898%
2026-05-22	1.8600	1.945000	1.8400	1.8600	+2.762%	59,026	-37.097%
2026-05-21	1.8200	1.825000	1.7600	1.8100	-2.688%	59,208	-35.359%
2026-05-20	1.7700	1.890000	1.7400	1.8600	+4.494%	103,884	-37.097%
2026-05-19	1.8200	1.820000	1.7300	1.7800	-2.198%	94,217	-34.270%
2026-05-18	1.8300	1.890000	1.8200	1.8200	-0.546%	43,553	-35.714%
2026-05-15	2.0000	2.000000	1.8250	1.8300	-12.440%	271,560	-36.066%
2026-05-14	1.9100	2.120000	1.8900	2.0900	+13.587%	255,122	-44.019%
2026-05-13	1.9000	2.015000	1.8100	1.8400	-4.167%	109,907	-36.413%
2026-05-12	1.9200	1.966000	1.8700	1.9200	-1.031%	61,152	-39.063%
2026-05-11	1.9700	1.990000	1.9100	1.9400	-2.513%	72,747	-39.691%
2026-05-08	2.0000	2.050000	1.9700	1.9900	+1.015%	83,419	-41.206%
2026-05-07	2.0000	2.050000	1.9100	1.9700	-2.475%	84,999	-40.609%
2026-05-06	2.1300	2.149900	1.9400	2.0200	-6.047%	246,062	-42.079%
2026-05-05	2.1200	2.160000	2.0600	2.1500	+1.896%	122,527	-45.581%
2026-05-04	2.0400	2.180000	2.0300	2.1100	+3.431%	117,077	-44.550%
2026-05-01	2.0300	2.091500	1.9906	2.0400	+2.513%	154,180	-42.647%
2026-04-30	1.7400	2.080000	1.7400	1.9900	+14.368%	416,421	-41.206%
2026-04-29	1.7000	1.740000	1.6400	1.7400	+2.959%	118,356	-32.759%
2026-04-28	1.7300	1.760000	1.6800	1.6900	-1.744%	127,985	-30.769%
2026-04-27	1.8100	1.810000	1.6800	1.7200	-3.911%	219,279	-31.977%
2026-04-24	1.8000	1.881200	1.7750	1.7900	-0.556%	99,953	-34.637%
2026-04-23	1.8500	1.910000	1.7800	1.8000	-2.703%	154,511	-35.000%
2026-04-22	1.7800	1.910000	1.7700	1.8500	+4.520%	164,899	-36.757%
2026-04-21	1.9300	1.960000	1.7600	1.7700	-8.763%	233,170	-33.898%
2026-04-20	1.9600	2.000000	1.8800	1.9400	-1.020%	128,026	-39.691%
2026-04-17	2.2400	2.280000	1.8000	1.9600	-12.500%	498,116	-40.306%
2026-04-16	2.1200	2.460000	2.0200	2.2400	+5.660%	507,466	-47.768%
2026-04-15	2.2500	2.250000	2.1000	2.1200	-5.778%	173,815	-44.811%
2026-04-14	2.2100	2.270000	2.0500	2.2500	+5.140%	314,491	-48.000%
2026-04-13	2.0800	2.300000	2.0100	2.1400	+4.390%	566,020	-45.327%
2026-04-10	1.6300	2.150000	1.5900	2.0500	+29.747%	1,712,843	-42.927%
2026-04-09	1.5600	1.630000	1.5500	1.5800	+1.282%	111,109	-25.949%
2026-04-08	1.6000	1.610000	1.5400	1.5600	0.000%	152,322	-25.000%
2026-04-07	1.5700	1.580000	1.5100	1.5600	-1.887%	54,232	-25.000%
2026-04-06	1.6100	1.655000	1.5500	1.5900	0.000%	181,447	-26.415%
2026-04-02	1.5800	1.629900	1.5500	1.5900	-1.852%	71,337	-26.415%
2026-04-01	1.6500	1.681000	1.5900	1.6200	-1.220%	102,710	-27.778%
2026-03-31	1.6000	1.660000	1.5000	1.6400	+7.895%	178,545	-28.659%
2026-03-30	1.6900	1.690000	1.5200	1.5200	-12.139%	204,196	-23.026%
2026-03-27	1.6000	1.760000	1.5600	1.7300	+4.217%	326,498	-32.370%
2026-03-26	1.9400	1.950000	1.6450	1.6600	-4.598%	1,092,163	-29.518%
2026-03-25	1.7600	1.789900	1.6549	1.7400	-0.571%	654,035	-32.759%
2026-03-24	1.8300	1.849900	1.7500	1.7500	-4.891%	99,151	-33.143%
2026-03-23	2.1000	2.130000	1.7200	1.8400	-19.651%	449,292	-36.413%
2026-03-20	2.1700	2.300000	2.1200	2.2900	+6.019%	294,115	-48.908%
2026-03-19	2.1600	2.288100	2.1600	2.1600	0.000%	37,359	-45.833%
2026-03-18	2.2300	2.280000	2.1600	2.1600	-4.846%	28,669	-45.833%
2026-03-17	2.2600	2.280000	2.2400	2.2700	+2.715%	26,352	-48.458%
2026-03-16	2.2350	2.270000	2.1700	2.2100	-2.212%	22,492	-47.059%
2026-03-13	2.2870	2.350000	2.2100	2.2600	-1.310%	46,833	-48.230%
2026-03-12	2.3800	2.380100	2.2800	2.2900	-4.583%	61,971	-48.908%
2026-03-11	2.4200	2.430000	2.3700	2.4000	0.000%	42,956	-51.250%
2026-03-10	2.3900	2.474000	2.3600	2.4000	+0.418%	83,009	-51.250%
2026-03-09	2.2900	2.400000	2.2800	2.3900	+3.463%	74,146	-51.046%
2026-03-06	2.2800	2.330000	2.2300	2.3100	0.000%	36,349	-49.351%
2026-03-05	2.3400	2.460000	2.2500	2.3100	-1.282%	64,610	-49.351%
2026-03-04	2.2000	2.379900	2.1700	2.3400	+4.000%	134,207	-50.000%
2026-03-03	2.1800	2.300000	2.1300	2.2500	+1.351%	144,920	-48.000%
2026-03-02	2.2100	2.290000	2.2100	2.2200	-2.632%	28,028	-47.297%
2026-02-27	2.2200	2.280000	2.2000	2.2800	-0.437%	24,372	-48.684%
2026-02-26	2.3000	2.316600	2.2400	2.2900	-1.717%	52,130	-48.908%
2026-02-25	2.3100	2.330000	2.1200	2.3300	-6.426%	670,702	-49.785%
2026-02-24	2.4000	2.515000	2.4000	2.4900	+3.750%	37,511	-53.012%
2026-02-23	2.4060	2.443500	2.3400	2.4000	0.000%	39,548	-51.250%
2026-02-20	2.4284	2.450000	2.3750	2.4000	-1.235%	40,293	-51.250%
2026-02-19	2.3900	2.435000	2.3519	2.4300	+2.532%	46,964	-51.852%
2026-02-18	2.3100	2.390000	2.2500	2.3700	+0.424%	20,270	-50.633%
2026-02-17	2.3600	2.389200	2.2904	2.3600	0.000%	18,587	-50.424%
2026-02-13	2.3900	2.460000	2.2600	2.3600	+2.165%	30,865	-50.424%
2026-02-12	2.3600	2.370000	2.2856	2.3100	-0.858%	18,473	-49.351%
2026-02-11	2.3400	2.405000	2.1600	2.3300	-3.719%	107,707	-49.785%
2026-02-10	2.3000	2.460000	2.2500	2.4200	+5.217%	174,953	-51.653%
2026-02-09	2.4100	2.440000	2.2900	2.3000	-4.167%	37,492	-49.130%
2026-02-06	2.2090	2.500000	2.2090	2.4000	+7.623%	82,377	-51.250%
2026-02-05	2.1900	2.400000	2.1700	2.2300	-6.303%	157,713	-47.534%
2026-02-04	2.4700	2.470000	2.2600	2.3800	-1.245%	1,253,481	-50.840%
2026-02-03	2.6700	2.673800	2.3501	2.4100	-2.429%	39,531	-51.452%
2026-02-02	2.7300	2.730000	2.4300	2.4700	-9.191%	83,885	-52.632%
2026-01-30	2.8000	2.835000	2.6800	2.7200	+93.594%	88,618	-56.985%
2026-01-29	1.3900	1.466500	1.2750	1.4050	-49.642%	247,868	-16.726%
2026-01-28	2.9600	3.000000	2.7730	2.7900	-5.102%	38,149	-58.065%
2026-01-27	2.8900	2.990000	2.8200	2.9400	+1.379%	68,108	-60.204%
2026-01-26	3.0000	3.000000	2.9000	2.9000	-2.685%	37,336	-59.655%
2026-01-23	3.0900	3.090000	2.8500	2.9800	-2.932%	94,983	-60.738%
2026-01-22	2.7600	3.150000	2.7300	3.0700	+17.625%	396,354	-61.889%
2026-01-21	2.5900	2.685000	2.5811	2.6100	+1.163%	21,215	-55.172%
2026-01-20	2.6000	2.708200	2.5602	2.5800	-5.147%	36,435	-54.651%
2026-01-16	2.6700	2.780000	2.6200	2.7200	+2.642%	92,270	-56.985%
2026-01-15	2.5400	2.690000	2.4000	2.6500	+3.922%	169,321	-55.849%
2026-01-14	2.7500	2.750000	2.5400	2.5500	-6.593%	64,411	-54.118%
2026-01-13	2.8700	2.870000	2.7100	2.7300	-4.545%	63,368	-57.143%
2026-01-12	2.9200	2.920000	2.8084	2.8600	-1.038%	25,728	-59.091%
2026-01-09	2.9400	2.980000	2.8800	2.8900	+0.347%	36,937	-59.516%
2026-01-08	2.8100	3.029600	2.8100	2.8800	+2.491%	98,660	-59.375%
2026-01-07	2.7900	2.860000	2.7500	2.8100	-0.355%	47,165	-58.363%
2026-01-06	2.8200	2.910000	2.7500	2.8200	0.000%	72,698	-58.511%
2026-01-05	3.0000	3.040000	2.8030	2.8200	-4.407%	83,417	-58.511%
2026-01-02	2.8900	3.015000	2.8100	2.9500	+2.787%	84,510	-60.339%
2025-12-31	2.8000	2.970000	2.8000	2.8700	+1.056%	100,815	-59.233%
2025-12-30	2.9100	3.026800	2.8200	2.8400	-2.740%	67,416	-58.803%
2025-12-29	3.0100	3.047000	2.8300	2.9200	-2.341%	78,815	-59.932%
2025-12-26	3.0800	3.100000	2.9300	2.9900	-2.922%	71,010	-60.870%
2025-12-24	3.0800	3.100000	3.0100	3.0800	+1.316%	61,703	-62.013%
2025-12-23	3.0500	3.100000	3.0100	3.0400	-2.564%	71,399	-61.513%
2025-12-22	3.1100	3.140000	3.0600	3.1200	0.000%	63,245	-62.500%
2025-12-19	3.0000	3.200000	2.9600	3.1200	+4.698%	135,785	-62.500%
2025-12-18	3.0200	3.070000	2.9300	2.9800	+1.706%	50,240	-60.738%
2025-12-17	2.9250	3.065000	2.9200	2.9300	+0.687%	82,700	-60.068%
2025-12-16	2.9000	3.000000	2.8901	2.9100	-1.020%	58,402	-59.794%
2025-12-15	3.0500	3.058900	2.8700	2.9400	-5.466%	125,796	-60.204%
2025-12-12	3.1600	3.190000	3.0601	3.1100	-1.582%	50,330	-62.379%
2025-12-11	3.1000	3.229500	3.1000	3.1600	+0.317%	36,328	-62.975%
2025-12-10	3.2200	3.220000	3.1100	3.1500	-1.563%	75,802	-62.857%
2025-12-09	3.1500	3.230000	3.1450	3.2000	+2.894%	83,489	-63.438%
2025-12-08	3.1500	3.200000	3.0400	3.1100	-0.321%	99,213	-62.379%
2025-12-05	3.4200	3.499000	3.1100	3.1200	-8.772%	158,647	-62.500%
2025-12-04	3.3200	3.480000	3.2500	3.4200	+4.587%	246,551	-65.789%
2025-12-03	3.0200	3.340000	3.0070	3.2700	+8.099%	263,463	-64.220%
2025-12-02	3.0600	3.140000	3.0000	3.0250	-0.820%	166,891	-61.322%
2025-12-01	3.1500	3.220000	3.0400	3.0500	-4.688%	134,637	-61.639%
2025-11-28	3.2100	3.225000	3.0400	3.2000	-0.312%	159,470	-63.438%
2025-11-26	3.1600	3.250000	3.0300	3.2100	+0.312%	271,872	-63.551%
2025-11-25	3.4700	3.490000	3.0100	3.2000	-23.261%	692,599	-63.438%
2025-11-24	3.5300	4.220000	3.3200	4.1700	+19.143%	637,059	-71.942%
2025-11-21	3.6100	3.750000	3.2987	3.5000	-4.891%	287,691	-66.571%
2025-11-20	4.4100	4.750000	3.6600	3.6800	-22.526%	514,492	-68.207%
2025-11-19	9.1400	9.246800	4.5000	4.7500	-48.593%	957,571	-75.368%
2025-11-18	9.1700	9.390000	9.1000	9.2400	-1.493%	26,563	-87.338%
2025-11-17	9.0700	9.750000	9.0700	9.3800	+3.418%	41,908	-87.527%
2025-11-14	8.8900	9.250000	8.5101	9.0700	+2.370%	22,534	-87.100%
2025-11-13	9.1900	9.252900	8.6200	8.8600	+1.839%	32,977	-86.795%
2025-11-12	9.5400	9.680000	8.3600	8.7000	-9.563%	100,170	-86.552%
2025-11-11	9.6400	9.750000	9.5400	9.6200	-1.736%	28,325	-87.838%
2025-11-10	9.5300	10.329400	9.5300	9.7900	+2.836%	14,581	-88.049%
2025-11-07	9.3500	9.970000	9.3050	9.5200	-0.210%	31,957	-87.710%
2025-11-06	10.0000	10.250000	9.5400	9.5400	-4.121%	20,377	-87.736%
2025-11-05	9.1500	10.070000	9.1500	9.9500	+9.101%	43,274	-88.241%
2025-11-04	9.8600	9.960000	9.1200	9.1200	-8.982%	41,819	-87.171%
2025-11-03	10.2500	10.445000	9.8100	10.0200	-1.572%	45,467	-88.323%
2025-10-31	10.5500	10.726300	10.1600	10.1800	-3.232%	20,249	-88.507%
2025-10-30	10.6700	10.925000	10.3600	10.5200	-2.773%	20,765	-88.878%
2025-10-29	10.6500	10.900000	10.5915	10.8200	-0.643%	13,348	-89.187%
2025-10-28	10.9600	11.120000	10.5800	10.8900	-1.090%	47,102	-89.256%
2025-10-27	10.7200	11.130000	10.7200	11.0100	+3.090%	22,212	-89.373%
2025-10-24	10.5500	10.740000	10.4500	10.6800	+3.438%	26,747	-89.045%
2025-10-23	10.2700	10.790000	10.2200	10.3250	+0.830%	30,022	-88.668%
2025-10-22	10.4000	10.466300	10.0900	10.2400	-2.662%	39,482	-88.574%
2025-10-21	10.5000	10.670000	10.3200	10.5200	-0.095%	21,251	-88.878%
2025-10-20	10.4600	10.766500	10.0900	10.5300	+3.846%	38,815	-88.889%
2025-10-17	11.0900	11.148500	10.0900	10.1400	-8.566%	81,393	-88.462%
2025-10-16	11.6900	11.980000	10.9900	11.0900	-4.807%	58,593	-89.450%
2025-10-15	12.0000	12.230000	11.5301	11.6500	-1.522%	47,870	-89.957%
2025-10-14	11.4000	12.090800	10.8800	11.8300	+2.602%	89,240	-90.110%
2025-10-13	10.2600	11.580000	10.2600	11.5300	+12.269%	78,041	-89.853%
2025-10-10	10.8700	11.075000	10.2050	10.2700	-4.731%	63,445	-88.608%
2025-10-09	11.0700	11.250000	10.7500	10.7800	-1.821%	35,193	-89.147%
2025-10-08	10.6100	11.160000	10.6100	10.9800	+2.235%	50,847	-89.344%
2025-10-07	10.8800	10.890000	10.5100	10.7400	-0.923%	39,076	-89.106%
2025-10-06	10.4500	11.071600	10.4500	10.8400	+4.231%	35,697	-89.207%
2025-10-03	10.6200	10.890000	10.3000	10.4000	-3.435%	33,949	-88.750%
2025-10-02	10.3600	10.900000	10.3000	10.7700	+6.108%	45,567	-89.136%
2025-10-01	10.2700	10.500000	10.0900	10.1500	-1.265%	33,178	-88.473%
2025-09-30	10.2200	10.330000	10.0900	10.2800	+0.686%	39,341	-88.619%
2025-09-29	9.5900	10.409700	9.5900	10.2100	+8.849%	66,318	-88.541%
2025-09-26	9.2000	9.540000	9.2000	9.3800	+0.752%	19,368	-87.527%
2025-09-25	9.1600	9.390000	9.0200	9.3100	+1.196%	42,468	-87.433%
2025-09-24	8.8700	9.370000	8.8700	9.2000	+3.371%	29,868	-87.283%
2025-09-23	9.5500	9.550000	8.9000	8.9000	-5.820%	58,149	-86.854%
2025-09-22	10.2000	10.200000	9.4000	9.4500	-6.713%	89,863	-87.619%
2025-09-19	10.1500	10.350000	10.0400	10.1300	+1.199%	47,249	-88.450%
2025-09-18	9.9400	10.200000	9.7450	10.0100	+4.489%	45,873	-88.312%
2025-09-17	10.1400	10.145000	9.5700	9.5800	-4.866%	37,549	-87.787%
2025-09-16	10.0000	10.177200	9.8031	10.0700	+1.512%	23,640	-88.381%
2025-09-15	10.1300	10.427500	9.9200	9.9200	-3.267%	42,209	-88.206%
2025-09-12	10.7800	11.020000	10.2200	10.2550	-4.248%	47,473	-88.591%
2025-09-11	10.4000	11.000000	10.4000	10.7100	+1.951%	46,844	-89.076%
2025-09-10	11.0000	11.135000	10.4015	10.5050	-4.500%	73,914	-88.862%
2025-09-09	10.9200	11.141400	10.8178	11.0000	+1.382%	51,914	-89.364%
2025-09-08	11.0000	11.175000	10.6600	10.8500	-1.274%	69,622	-89.217%
2025-09-05	10.1200	11.170000	10.1200	10.9900	+9.571%	89,480	-89.354%
2025-09-04	10.3300	10.350000	9.9000	10.0300	-4.476%	24,658	-88.335%
2025-09-03	10.3500	10.500000	10.1900	10.5000	+3.245%	38,207	-88.857%
2025-09-02	9.7000	10.299200	9.5000	10.1700	+2.520%	53,309	-88.496%
2025-08-29	10.0300	10.415600	9.7289	9.9200	+0.711%	25,690	-88.206%
2025-08-28	10.6900	10.780300	9.8300	9.8500	-8.457%	127,697	-88.122%
2025-08-27	11.0400	11.379600	10.7100	10.7600	-1.914%	61,690	-89.126%
2025-08-26	10.5700	11.110000	10.3000	10.9700	+3.784%	68,843	-89.335%
2025-08-25	10.3000	11.109900	10.2228	10.5700	+5.436%	131,495	-88.931%
2025-08-22	9.3500	10.097300	9.3500	10.0250	+7.219%	44,025	-88.329%
2025-08-21	9.2600	9.640000	9.2500	9.3500	-0.743%	25,889	-87.487%
2025-08-20	9.3800	9.650000	9.0501	9.4200	+1.838%	34,686	-87.580%
2025-08-19	9.9600	9.960700	9.1100	9.2500	-8.957%	84,327	-87.351%
2025-08-18	10.5500	10.760000	9.9566	10.1600	-3.514%	96,557	-88.484%
2025-08-15	9.5000	10.899900	9.3013	10.5300	+11.076%	224,552	-88.889%
2025-08-14	9.3600	9.585100	8.9884	9.4800	+1.499%	69,516	-87.658%
2025-08-13	8.7500	9.690000	8.6600	9.3400	+6.016%	205,893	-87.473%
2025-08-12	7.7100	8.880000	7.6933	8.8100	+9.988%	155,783	-86.720%
2025-08-11	7.7100	8.150000	7.6500	8.0100	+8.832%	128,212	-85.393%
2025-08-08	6.9600	7.410000	6.9600	7.3600	+4.694%	44,925	-84.103%
2025-08-07	7.0800	7.200000	6.9550	7.0300	-0.566%	61,787	-83.357%
2025-08-06	7.3100	7.320000	7.0700	7.0700	-4.330%	39,846	-83.451%
2025-08-05	7.4000	7.460000	7.2200	7.3900	-0.938%	34,794	-84.168%
2025-08-04	7.3300	7.540000	7.2601	7.4600	-0.401%	35,533	-84.316%
2025-08-01	7.1501	7.490000	7.0450	7.4900	+3.596%	29,181	-84.379%
2025-07-31	7.5300	7.739000	7.1401	7.2300	-4.111%	51,264	-83.817%
2025-07-30	7.2800	7.970000	7.2800	7.5400	+3.857%	71,446	-84.483%
2025-07-29	8.0000	8.000000	7.1300	7.2600	-10.149%	154,176	-83.884%
2025-07-28	8.2600	8.750000	7.7500	8.0800	+4.124%	283,867	-85.520%
2025-07-25	6.5000	7.760000	6.4663	7.7600	+20.591%	342,546	-84.923%
2025-07-24	6.1800	6.470000	6.1100	6.4350	+2.960%	62,348	-81.818%
2025-07-23	6.3400	6.490200	6.2200	6.2500	-0.951%	66,912	-81.280%
2025-07-22	6.3300	6.390000	6.2000	6.3100	-0.473%	80,764	-81.458%
2025-07-21	6.4000	6.555000	6.3400	6.3400	+0.715%	46,866	-81.546%
2025-07-18	6.6300	6.690000	6.2500	6.2950	-5.480%	109,680	-81.414%
2025-07-17	6.6300	6.799900	6.6300	6.6600	-0.150%	39,938	-82.432%
2025-07-16	6.6900	6.737200	6.5700	6.6700	-0.299%	85,183	-82.459%
2025-07-15	7.0000	7.049700	6.6500	6.6900	-3.043%	74,282	-82.511%
2025-07-14	7.0100	7.010000	6.8800	6.9000	-0.719%	42,293	-83.043%
2025-07-11	7.2500	7.361900	6.9500	6.9500	-5.571%	76,716	-83.165%
2025-07-10	7.4000	7.530000	7.3500	7.3600	-2.128%	49,243	-84.103%
2025-07-09	7.5000	7.635000	7.3500	7.5200	+1.075%	70,919	-84.441%
2025-07-08	7.1300	7.500000	7.1300	7.4400	+5.085%	87,923	-84.274%
2025-07-07	7.1500	7.200000	7.0600	7.0800	-0.701%	31,907	-83.475%
2025-07-03	7.1300	7.180000	7.0703	7.1300	0.000%	48,646	-83.590%
2025-07-02	6.7600	7.140000	6.7600	7.1300	+3.333%	77,478	-83.590%
2025-07-01	6.7800	7.078200	6.7300	6.9000	+1.471%	71,533	-83.043%
2025-06-30	7.0200	7.028700	6.7500	6.8000	-1.449%	62,242	-82.794%
2025-06-27	7.0500	7.179200	6.9000	6.9000	-2.680%	79,882	-83.043%
2025-06-26	7.1300	7.160000	7.0101	7.0900	-0.839%	55,806	-83.498%
2025-06-25	7.1400	7.250000	6.8700	7.1500	+1.563%	175,071	-83.636%
2025-06-24	6.9800	7.120000	6.9100	7.0400	+2.774%	72,849	-83.381%
2025-06-23	6.7000	6.930800	6.6287	6.8500	+1.032%	37,857	-82.920%
2025-06-20	6.8500	6.990000	6.7300	6.7800	-1.739%	97,155	-82.743%
2025-06-18	6.7000	7.040000	6.7000	6.9000	+0.730%	144,611	-83.043%
2025-06-17	6.9000	6.950000	6.6200	6.8500	-0.725%	81,157	-82.920%
2025-06-16	6.9000	7.070000	6.4774	6.9000	+4.387%	220,335	-83.043%
2025-06-13	6.9000	6.970000	6.6000	6.6100	-7.032%	155,687	-82.300%
2025-06-12	7.6500	7.650000	7.1000	7.1100	-4.819%	133,057	-83.544%
2025-06-11	8.0000	8.410000	7.4000	7.4700	-15.878%	601,433	-84.337%
2025-06-10	9.0000	9.240000	8.5500	8.8800	-0.782%	233,605	-86.824%
2025-06-09	10.9800	11.950000	8.7305	8.9500	+8.541%	2,238,848	-86.927%
2025-06-06	7.9000	8.640000	7.7000	8.2457	+3.850%	224,120	-85.811%
2025-06-05	7.0000	8.886100	7.0000	7.9400	+15.156%	212,269	-85.264%
2025-06-04	6.9500	7.025000	6.7100	6.8950	+1.248%	52,293	-83.031%
2025-06-03	6.9100	6.970000	6.7100	6.8100	+1.642%	30,345	-82.819%
2025-06-02	6.0300	7.060000	6.0100	6.7000	+12.605%	82,248	-82.537%
2025-05-30	6.0100	6.079000	5.9200	5.9500	-2.936%	31,195	-80.336%
2025-05-29	6.3000	6.407000	6.1100	6.1300	-2.698%	40,885	-80.914%
2025-05-28	6.3138	6.440000	6.2400	6.3000	+1.942%	21,145	-81.429%
2025-05-27	6.2600	6.350000	6.1390	6.1800	-0.803%	32,006	-81.068%
2025-05-23	6.1400	6.380000	6.1100	6.2300	-0.954%	19,846	-81.220%
2025-05-22	6.2200	6.450000	6.2200	6.2900	-0.079%	34,821	-81.399%
2025-05-21	6.7000	6.800000	6.2320	6.2950	-6.045%	36,496	-81.414%
2025-05-20	6.7100	6.746500	6.5224	6.7000	+0.601%	33,488	-82.537%
2025-05-19	6.6500	6.770100	6.6500	6.6600	-2.774%	29,452	-82.432%
2025-05-16	6.3200	6.930000	6.3200	6.8500	+5.385%	118,331	-82.920%
2025-05-15	6.5900	6.595000	6.1100	6.5000	-0.763%	42,878	-82.000%
2025-05-14	6.6600	6.787200	6.3394	6.5500	-3.535%	68,868	-82.137%
2025-05-13	6.8000	6.975700	6.5000	6.7900	-1.164%	33,614	-82.769%
2025-05-12	6.6000	6.940000	6.5000	6.8700	+5.855%	36,945	-82.969%
2025-05-09	6.7800	6.950000	6.4500	6.4900	-5.255%	28,909	-81.972%
2025-05-08	6.4900	6.850000	6.2506	6.8500	+6.698%	49,780	-82.920%
2025-05-07	6.8000	6.800000	6.3900	6.4200	-3.748%	40,042	-81.776%
2025-05-06	6.8500	7.005000	6.5468	6.6700	-2.628%	32,828	-82.459%
2025-05-05	6.9500	7.050000	6.8500	6.8500	-2.003%	15,161	-82.920%
2025-05-02	6.9600	7.230000	6.6300	6.9900	+2.044%	57,595	-83.262%
2025-05-01	7.0600	7.250000	6.6100	6.8500	-3.657%	34,504	-82.920%
2025-04-30	7.3000	7.320000	6.8200	7.1100	-3.134%	65,543	-83.544%
2025-04-29	7.8900	7.950000	7.3100	7.3400	-6.258%	66,665	-84.060%
2025-04-28	7.9500	8.160000	7.6800	7.8300	+0.902%	53,421	-85.057%
2025-04-25	7.8300	7.975000	7.6583	7.7600	-3.602%	27,055	-84.923%
2025-04-24	7.9900	8.229200	7.6488	8.0500	+2.028%	38,009	-85.466%
2025-04-23	7.6900	8.155000	7.5600	7.8900	+4.090%	161,124	-85.171%
2025-04-22	7.1400	7.800000	7.1400	7.5800	+6.610%	67,432	-84.565%
2025-04-21	7.2000	7.400000	7.0000	7.1100	-2.335%	37,618	-83.544%
2025-04-17	7.2400	7.670000	7.1200	7.2800	+0.414%	25,658	-83.929%
2025-04-16	7.4600	7.460100	7.0820	7.2500	-2.815%	34,808	-83.862%
2025-04-15	6.9300	7.700000	6.9300	7.4600	+7.184%	51,365	-84.316%
2025-04-14	6.2100	7.120000	6.0700	6.9600	+11.897%	56,788	-83.190%
2025-04-11	5.9000	6.340000	5.6743	6.2200	+6.143%	113,318	-81.190%
2025-04-10	7.2500	7.290000	5.4285	5.8600	-18.042%	202,619	-80.034%
2025-04-09	6.3800	7.720000	5.9900	7.1500	+9.868%	186,561	-83.636%
2025-04-08	6.5000	7.264400	6.5000	6.5078	-1.028%	60,112	-82.022%
2025-04-07	5.9150	7.014800	5.3495	6.5754	-17.636%	307,073	-82.206%
2025-04-04	9.2300	9.230000	7.7961	7.9833	-14.530%	110,804	-85.344%
2025-04-03	9.2300	9.490000	9.1000	9.3405	-5.448%	39,551	-87.474%
2025-04-02	9.1585	9.878700	9.1000	9.8787	+6.339%	53,515	-88.156%
2025-04-01	9.5420	9.750000	9.1585	9.2898	-3.171%	55,959	-87.406%
2025-03-31	10.1387	10.558600	9.3093	9.5940	-4.417%	97,666	-87.805%
2025-03-28	10.2700	10.751000	10.0100	10.0373	-8.083%	40,432	-88.343%
2025-03-27	10.4130	10.920000	10.2856	10.9200	+4.843%	30,812	-89.286%
2025-03-26	10.7588	10.758800	10.3090	10.4156	-2.684%	20,970	-88.767%
2025-03-25	10.7237	10.901200	10.5300	10.7029	-0.206%	33,788	-89.068%
2025-03-24	10.6743	10.783500	10.5313	10.7250	+0.389%	30,526	-89.091%
2025-03-21	10.4624	10.790000	10.2700	10.6834	+1.444%	19,254	-89.048%
2025-03-20	10.5300	10.795200	10.4130	10.5313	-1.472%	15,519	-88.890%
2025-03-19	10.9200	11.050000	10.4104	10.6886	-3.111%	37,387	-89.054%
2025-03-18	11.3750	11.375000	10.7094	11.0318	-0.749%	37,836	-89.394%
2025-03-17	11.2450	11.245000	10.8173	11.1150	+1.834%	27,113	-89.474%
2025-03-14	10.9590	11.035700	10.6600	10.9148	+0.671%	37,172	-89.281%
2025-03-13	10.8368	11.554400	10.6262	10.8420	+2.608%	92,182	-89.209%
2025-03-12	10.6600	10.780900	10.4884	10.5664	+0.769%	19,059	-88.927%
2025-03-11	10.2700	10.609300	9.9652	10.4858	+2.321%	30,892	-88.842%
2025-03-10	10.6600	10.741900	10.0295	10.2479	-5.683%	31,664	-88.583%
2025-03-07	10.6652	11.033100	10.4793	10.8654	+0.433%	37,380	-89.232%
2025-03-06	10.2830	11.050000	10.2700	10.8186	+2.098%	38,934	-89.185%
2025-03-05	10.0828	10.689900	10.0828	10.5963	+4.299%	28,494	-88.958%
2025-03-04	9.8800	10.520900	9.6512	10.1595	-0.141%	44,886	-88.484%
2025-03-03	10.6600	10.721100	10.1400	10.1738	-3.311%	32,600	-88.500%
2025-02-28	10.2700	10.658700	10.0126	10.5222	+2.352%	34,527	-88.881%
2025-02-27	10.7900	10.918700	10.1465	10.2804	-4.400%	34,256	-88.619%
2025-02-26	10.5430	10.920000	10.5430	10.7536	+2.541%	29,879	-89.120%
2025-02-25	11.2398	11.504000	10.3532	10.4871	-7.361%	90,560	-88.843%
2025-02-24	11.4647	11.570000	11.0500	11.3204	+1.209%	47,856	-89.665%
2025-02-21	11.7013	11.892400	11.1813	11.1852	-5.138%	58,419	-89.540%
2025-02-20	12.0900	12.090000	11.5323	11.7910	-1.787%	52,063	-90.077%

.dark-mode .jQBvl0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQBvl0{ color: #333333; background-color: white; border: 2px solid #333333; }TPSTTempest Therapeutics, Inc. Common Stockstock NASDAQ

TPST
Tempest Therapeutics, Inc. Common Stock
stock NASDAQ