Financial News

Tempest Therapeutics Inc (NQ: TPST )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 1.390 1.440 1.380 1.410 343,411 -0.01(-0.70%)
Oct 04, 2024 1.400 1.468 1.370 1.420 356,874 +0.06(+4.41%)
Oct 03, 2024 1.310 1.460 1.310 1.360 512,677 +0.02(+1.49%)
Oct 02, 2024 1.300 1.350 1.260 1.340 551,300 +0.01(+0.75%)
Oct 01, 2024 1.420 1.420 1.320 1.330 253,693 -0.07(-5.00%)
Sep 30, 2024 1.360 1.450 1.360 1.400 217,168 +0.03(+2.19%)
Sep 27, 2024 1.320 1.380 1.300 1.370 229,791 +0.07(+5.38%)
Sep 26, 2024 1.270 1.340 1.270 1.300 244,767 +0.02(+1.56%)
Sep 25, 2024 1.270 1.320 1.250 1.280 216,472 +0.02(+1.59%)
Sep 24, 2024 1.330 1.330 1.260 1.260 292,872 -0.04(-3.08%)
Sep 23, 2024 1.350 1.385 1.270 1.300 559,864 -0.05(-3.70%)
Sep 20, 2024 1.440 1.440 1.350 1.350 415,256 -0.06(-4.26%)
Sep 19, 2024 1.460 1.510 1.410 1.410 417,236 +0.00(+0.00%)
Sep 18, 2024 1.480 1.490 1.370 1.410 498,689 -0.10(-6.62%)
Sep 17, 2024 1.380 1.540 1.360 1.510 820,696 +0.15(+11.03%)
Sep 16, 2024 1.430 1.450 1.350 1.360 274,507 -0.09(-6.21%)
Sep 13, 2024 1.330 1.460 1.330 1.450 365,763 +0.12(+9.02%)
Sep 12, 2024 1.380 1.400 1.330 1.330 238,122 -0.05(-3.62%)
Sep 11, 2024 1.350 1.410 1.330 1.380 365,484 +0.06(+4.55%)
Sep 10, 2024 1.280 1.335 1.275 1.320 280,235 +0.04(+3.13%)
Sep 09, 2024 1.290 1.300 1.225 1.280 265,533 +0.04(+3.23%)
Sep 06, 2024 1.260 1.310 1.230 1.240 370,651 -0.01(-0.80%)
Sep 05, 2024 1.220 1.270 1.170 1.250 398,930 +0.06(+5.04%)
Sep 04, 2024 1.200 1.220 1.120 1.190 238,614 +0.01(+0.85%)
Sep 03, 2024 1.250 1.290 1.160 1.180 502,238 -0.11(-8.53%)
Aug 30, 2024 1.360 1.370 1.270 1.290 423,892 -0.06(-4.44%)
Aug 29, 2024 1.340 1.390 1.310 1.350 501,019 +0.01(+0.75%)
Aug 28, 2024 1.350 1.440 1.330 1.340 744,271 +0.00(+0.00%)
Aug 27, 2024 1.390 1.395 1.300 1.340 655,505 -0.08(-5.63%)
Aug 26, 2024 1.400 1.450 1.390 1.420 383,396 +0.00(+0.00%)
Aug 23, 2024 1.490 1.520 1.400 1.420 962,565 -0.04(-2.74%)
Aug 22, 2024 1.490 1.490 1.435 1.460 548,816 -0.02(-1.35%)
Aug 21, 2024 1.400 1.520 1.400 1.480 693,269 +0.02(+1.37%)
Aug 20, 2024 1.470 1.480 1.380 1.460 1,166,657 +0.01(+0.69%)
Aug 19, 2024 1.340 1.520 1.330 1.450 1,894,710 +0.01(+0.69%)
Aug 16, 2024 1.570 1.570 1.380 1.440 4,601,099 -0.11(-7.10%)
Aug 15, 2024 1.230 2.180 1.230 1.550 101,984,976 +0.36(+30.25%)
Aug 14, 2024 1.090 1.290 1.090 1.190 1,643,894 +0.09(+8.18%)
Aug 13, 2024 1.000 1.380 1.000 1.100 8,234,907 +0.14(+14.94%)
Aug 12, 2024 1.160 1.220 0.9241 0.9570 2,373,689 -0.19(-16.78%)
Aug 09, 2024 1.380 1.385 1.120 1.150 1,162,698 -0.19(-14.18%)
Aug 08, 2024 1.400 1.410 1.325 1.340 1,071,851 -0.06(-4.29%)
Aug 07, 2024 1.570 1.570 1.380 1.400 475,327 -0.13(-8.50%)
Aug 06, 2024 1.400 1.570 1.400 1.530 298,158 +0.14(+10.07%)
Aug 05, 2024 1.460 1.470 1.370 1.390 552,081 -0.19(-12.03%)
Aug 02, 2024 1.690 1.700 1.540 1.580 707,409 -0.13(-7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback