Free Trial

Tempest Therapeutics (TPST) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free TPST Stock Alerts
$3.25
-0.22 (-6.34%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tempest Therapeutics Stock Price Performance

5 Day
Performance
-12.87%
1 Month
Performance
-15.58%
3 Month
Performance
-22.25%
6 Month
Performance
+0.93%
Year-To-Date
Performance
-26.14%
1 Year
Performance
+53.30%
Receive TPST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tempest Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

TPST Stock Chart for Sunday, May, 12, 2024

TPST Chart by TradingView

Tempest Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$3.47$3.25
-6.34%		$3.56$3.17489,269 shs$72.21 million
05/09/2024$3.47$3.47$3.57$3.44200,316 shs$77.09 million
05/08/2024$3.62$3.47
-4.14%		$3.55$3.44298,357 shs$77.10 million
05/07/2024$3.73$3.62
-2.95%		$3.76$3.60234,092 shs$80.44 million
05/06/2024$3.69$3.73
+1.08%		$3.79$3.60213,251 shs$82.88 million
05/03/2024$3.54$3.69
+4.24%		$3.77$3.56410,193 shs$81.99 million
05/02/2024$3.62$3.54
-2.21%		$3.74$3.48482,658 shs$78.66 million
05/01/2024$3.47$3.62
+4.32%		$3.67$3.42257,746 shs$80.44 million
04/30/2024$3.44$3.47
+0.87%		$3.54$3.40244,063 shs$77.10 million
04/29/2024$3.54$3.44
-2.82%		$3.72$3.44306,202 shs$76.43 million
04/26/2024$3.48$3.54
+1.72%		$3.63$3.38402,438 shs$78.66 million
04/25/2024$3.44$3.48
+1.16%		$3.49$3.31288,771 shs$77.22 million
04/24/2024$3.42$3.44
+0.58%		$3.57$3.36652,486 shs$76.33 million
04/23/2024$3.24$3.42
+5.56%		$3.47$3.24399,035 shs$75.89 million
04/22/2024$3.10$3.24
+4.52%		$3.28$3.08390,804 shs$71.90 million
04/19/2024$3.17$3.10
-2.21%		$3.26$3.06383,907 shs$68.79 million
04/18/2024$3.27$3.17
-3.06%		$3.34$3.17315,091 shs$70.34 million
04/17/2024$3.35$3.27
-2.39%		$3.34$3.22680,936 shs$72.56 million
04/16/2024$3.34$3.35
+0.30%		$3.44$3.20470,813 shs$74.34 million
04/15/2024$3.59$3.34
-6.96%		$3.63$3.31590,324 shs$74.12 million
04/12/2024$3.85$3.59
-6.75%		$3.86$3.58462,763 shs$79.66 million
04/11/2024$3.72$3.85
+3.49%		$3.95$3.72395,208 shs$85.44 million
04/10/2024$3.87$3.72
-3.88%		$3.90$3.70460,222 shs$82.55 million
04/09/2024$3.99$3.87
-3.01%		$4.18$3.79759,182 shs$85.88 million
04/08/2024$3.72$3.99
+7.26%		$4.18$3.76780,945 shs$88.54 million
04/05/2024$4.50$3.72
-17.33%		$4.46$3.572.52 million shs$82.55 million
04/04/2024$5.13$4.50
-12.20%		$5.31$4.501.69 million shs$99.86 million
04/03/2024$5.09$5.13
+0.69%		$5.33$4.751.07 million shs$113.72 million
04/02/2024$5.44$5.09
-6.43%		$6.00$4.694.72 million shs$112.95 million
04/01/2024$3.91$5.44
+39.13%		$5.90$3.8916.45 million shs$120.72 million
03/29/2024$3.91$3.91$3.99$3.69677,974 shs$86.76 million
03/28/2024$3.71$3.91
+5.39%		$3.99$3.69675,461 shs$86.76 million
03/27/2024$3.71$3.71$3.94$3.66569,261 shs$82.33 million
03/26/2024$3.64$3.71
+1.92%		$3.74$3.55343,108 shs$82.33 million
03/25/2024$3.64$3.64$3.85$3.62438,490 shs$80.77 million
03/22/2024$3.51$3.64
+3.70%		$3.65$3.45549,759 shs$80.77 million
03/21/2024$3.76$3.51
-6.65%		$3.76$3.49573,557 shs$67.56 million
03/20/2024$3.74$3.76
+0.53%		$3.79$3.48822,161 shs$72.38 million
03/19/2024$3.87$3.74
-3.36%		$3.99$3.61751,308 shs$72.00 million
03/18/2024$3.64$3.87
+6.32%		$4.08$3.64987,590 shs$74.50 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/15/2024$3.43$3.64
+6.12%		$3.74$3.38684,348 shs$70.07 million
03/14/2024$3.39$3.43
+1.18%		$3.79$3.37933,058 shs$66.03 million
03/13/2024$3.38$3.39
+0.30%		$3.57$3.37385,572 shs$65.26 million
03/12/2024$3.38$3.38$3.45$3.26479,641 shs$65.07 million
03/11/2024$3.39$3.38
-0.29%		$3.52$3.36311,365 shs$65.07 million
03/08/2024$3.50$3.39
-3.14%		$3.68$3.35455,636 shs$65.26 million
03/07/2024$3.68$3.50
-4.89%		$3.70$3.41488,163 shs$67.36 million
03/06/2024$3.17$3.68
+16.09%		$3.70$3.301.28 million shs$70.84 million
03/05/2024$3.16$3.17
+0.32%		$3.29$3.09421,155 shs$61.02 million
03/04/2024$3.68$3.16
-14.13%		$3.76$3.031.35 million shs$60.83 million
03/01/2024$3.71$3.68
-0.81%		$3.85$3.54601,869 shs$70.84 million
02/29/2024$3.75$3.71
-1.07%		$3.86$3.61320,072 shs$71.42 million
02/28/2024$3.94$3.75
-4.82%		$3.92$3.71297,233 shs$72.19 million
02/27/2024$3.96$3.94
-0.51%		$4.04$3.91365,912 shs$75.85 million
02/26/2024$3.90$3.96
+1.54%		$4.07$3.87314,451 shs$76.23 million
02/23/2024$3.80$3.90
+2.63%		$3.93$3.68386,728 shs$75.08 million
02/22/2024$3.65$3.80
+4.11%		$3.82$3.57332,906 shs$73.14 million
02/21/2024$3.70$3.65
-1.35%		$3.85$3.61465,885 shs$70.26 million
02/20/2024$3.78$3.70
-2.12%		$3.78$3.63446,429 shs$71.23 million
02/19/2024$3.78$3.78$4.02$3.71838,700 shs$72.77 million
02/16/2024$3.98$3.78
-5.03%		$4.02$3.71831,520 shs$72.77 million
02/15/2024$4.11$3.98
-3.16%		$4.18$3.95558,933 shs$76.62 million
02/14/2024$4.06$4.11
+1.23%		$4.14$3.96445,537 shs$79.12 million
02/13/2024$4.32$4.06
-6.02%		$4.20$3.95663,607 shs$78.16 million
02/12/2024$4.18$4.32
+3.35%		$4.39$4.15531,262 shs$83.16 million

Related Companies:
This page (NASDAQ:TPST) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company