TPST Quote, Trading Chart, Tempest Therapeutics Inc.

home / stock / tpst / tpst quote

Stock Information
Company Name: Tempest Therapeutics Inc.
Stock Symbol: TPST
Market: NASDAQ
Website: tempesttx.com
Menu
TPST TPST Quote TPST Short TPST News TPST Articles TPST Message Board
Get TPST Alerts

News, Short Squeeze, Breakout and More Instantly...
TPST Quote
Last:$2.22
Change Percent:0.0%
Open:$2.22
Previous Close:$2.22
High:$2.255
Low:$2.1904
Volume:221,149
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TPST Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$2.22
Close:$2.22
High:$2.255
Low:$2.1904
Volume:221,149
Date:2024-07-15
Open:$2.19
Close:$2.22
High:$2.31
Low:$2.19
Volume:423,229
Date:2024-07-12
Open:$2.2
Close:$2.23
High:$2.24
Low:$2.16
Volume:525,263
Date:2024-07-11
Open:$2.19
Close:$2.17
High:$2.24
Low:$2.14
Volume:547,833
Date:2024-07-10
Open:$2.11
Close:$2.15
High:$2.21
Low:$2.1
Volume:749,662
Date:2024-07-09
Open:$2.16
Close:$2.15
High:$2.16
Low:$2.08
Volume:487,233
Date:2024-07-08
Open:$2.09
Close:$2.1
High:$2.13
Low:$2.05
Volume:531,542
Date:2024-07-05
Open:$2.17
Close:$2.02
High:$2.17
Low:$2.01
Volume:664,709
Date:2024-07-04
Open:$2.12
Close:$2.11
High:$2.16
Low:$2.1
Volume:390,611
Date:2024-07-03
Open:$2.12
Close:$2.11
High:$2.16
Low:$2.1
Volume:390,611
Date:2024-07-02
Open:$2.13
Close:$2.12
High:$2.185
Low:$2.08
Volume:544,439
Date:2024-07-01
Open:$2.15
Close:$2.14
High:$2.18
Low:$2.08
Volume:583,202
Date:2024-06-28
Open:$2.18
Close:$2.19
High:$2.25
Low:$2.14
Volume:841,412
Date:2024-06-27
Open:$2.16
Close:$2.17
High:$2.29
Low:$2.12
Volume:1,007,813
Date:2024-06-26
Open:$1.99
Close:$2.16
High:$2.2099
Low:$1.98
Volume:1,411,626
Date:2024-06-25
Open:$2.1
Close:$2.06
High:$2.13
Low:$2
Volume:855,637
Date:2024-06-24
Open:$2.04
Close:$2.09
High:$2.13
Low:$1.9
Volume:1,631,020
Date:2024-06-21
Open:$1.96
Close:$2.03
High:$2.11
Low:$1.87
Volume:2,775,543
Date:2024-06-20
Open:$2.68
Close:$2.01
High:$2.71
Low:$1.9
Volume:30,784,277
Date:2024-06-19
Open:$2.92
Close:$2.85
High:$3
Low:$2.83
Volume:939,311