Free Trial

Tempest Therapeutics (TPST) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free TPST Stock Alerts
$3.54
+0.06 (+1.72%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tempest Therapeutics Stock Price Performance

5 Day
Performance
+14.19%
1 Month
Performance
-4.58%
3 Month
Performance
-5.09%
6 Month
Performance
-16.71%
Year-To-Date
Performance
-19.55%
1 Year
Performance
+96.67%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

TPST Stock Chart for Friday, April, 26, 2024

TPST Chart by TradingView

Tempest Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
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
02/09/2024$4.16$4.18
+0.60%		$4.26$4.08550,305 shs$80.47 million
02/08/2024$4.19$4.16
-0.84%		$4.47$4.131.26 million shs$79.98 million
02/07/2024$4.13$4.19
+1.45%		$4.23$4.08406,098 shs$80.65 million
02/06/2024$3.99$4.13
+3.64%		$4.16$3.86554,115 shs$79.50 million
02/05/2024$4.04$3.99
-1.36%		$4.07$3.87410,526 shs$76.71 million
02/02/2024$4.07$4.04
-0.74%		$4.28$3.91650,314 shs$77.77 million
02/01/2024$3.79$4.07
+7.39%		$4.15$3.75914,142 shs$78.35 million
01/31/2024$3.70$3.79
+2.43%		$3.85$3.68464,686 shs$72.96 million
01/30/2024$3.90$3.70
-5.01%		$3.89$3.462.46 million shs$71.23 million
01/29/2024$3.73$3.90
+4.42%		$3.90$3.68322,328 shs$74.98 million
01/26/2024$3.65$3.73
+2.19%		$3.79$3.58348,012 shs$71.80 million
01/25/2024$3.94$3.65
-7.36%		$3.95$3.63723,504 shs$70.26 million

Related Companies:
This page (NASDAQ:TPST) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry