Tempest Therapeutics (TPST)
NASDAQ:TPST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
1.58
1.63
1.55
1.59
1.59
-1.85%
71,337
0.54
Apr 01, 2026
1.65
1.68
1.59
1.62
1.62
-1.22%
102,710
0.78
Mar 31, 2026
1.60
1.66
1.50
1.64
1.64
+7.89%
178,545
1.37
Mar 30, 2026
1.69
1.69
1.52
1.52
1.52
-12.14%
204,195
1.60
Mar 27, 2026
1.60
1.76
1.56
1.73
1.73
+4.22%
325,639
2.62
Mar 26, 2026
1.94
1.95
1.65
1.66
1.66
-4.60%
1,087,817
10.08
Mar 25, 2026
1.76
1.79
1.65
1.74
1.74
-0.57%
200,389
1.89
Mar 24, 2026
1.83
1.85
1.75
1.75
1.75
-4.89%
97,996
0.93
Mar 23, 2026
2.10
2.13
1.72
1.84
1.84
-19.65%
444,593
4.48
Mar 20, 2026
2.17
2.30
2.12
2.29
2.29
+6.02%
294,090
3.04
Mar 19, 2026
2.16
2.29
2.16
2.16
2.16
0.00%
37,335
0.38
Mar 18, 2026
2.23
2.28
2.16
2.16
2.16
-4.85%
28,619
0.29
Mar 17, 2026
2.26
2.28
2.24
2.27
2.27
+2.71%
25,652
0.26
Mar 16, 2026
2.24
2.27
2.17
2.21
2.21
-2.21%
22,492
0.22
Mar 13, 2026
2.29
2.35
2.21
2.26
2.26
-1.31%
46,778
0.47
Mar 12, 2026
2.38
2.38
2.28
2.29
2.29
-4.58%
61,759
0.62
Mar 11, 2026
2.42
2.43
2.37
2.40
2.40
0.00%
42,951
0.43
Mar 10, 2026
2.39
2.47
2.36
2.40
2.40
+0.42%
81,055
0.81
Mar 09, 2026
2.29
2.40
2.28
2.39
2.39
+3.46%
72,711
0.72
Mar 06, 2026
2.28
2.33
2.23
2.31
2.31
0.00%
36,348
0.35
Mar 05, 2026
2.34
2.46
2.25
2.31
2.31
-1.28%
64,609
0.61
Mar 04, 2026
2.20
2.38
2.17
2.34
2.34
+4.00%
134,207
1.25
Mar 03, 2026
2.18
2.30
2.13
2.25
2.25
+1.35%
144,920
1.34
Mar 02, 2026
2.21
2.29
2.21
2.22
2.22
-2.63%
28,028
0.26
Feb 27, 2026
2.22
2.28
2.20
2.28
2.28
-0.44%
24,371
0.22
Feb 26, 2026
2.30
2.32
2.24
2.29
2.29
-1.72%
52,130
0.45
Feb 25, 2026
2.31
2.33
2.12
2.33
2.33
-6.43%
672,880
5.83
Feb 24, 2026
2.40
2.52
2.40
2.49
2.49
+3.75%
37,511
0.30
Feb 23, 2026
2.41
2.44
2.34
2.40
2.40
0.00%
39,548
0.31
Feb 20, 2026
2.43
2.45
2.38
2.40
2.40
-1.23%
40,293
0.30
Feb 19, 2026
2.39
2.44
2.35
2.43
2.43
+2.53%
46,964
0.31
Feb 18, 2026
2.31
2.39
2.25
2.37
2.37
+0.42%
20,270
0.13
Feb 17, 2026
2.36
2.39
2.29
2.36
2.36
0.00%
18,587
0.12
Feb 16, 2026
2.39
2.46
2.26
2.36
2.36
0.00%
0
0.00
Feb 13, 2026
2.39
2.46
2.26
2.36
2.36
+2.16%
30,865
0.20
Feb 12, 2026
2.36
2.37
2.29
2.31
2.31
-0.86%
18,473
0.12
Feb 11, 2026
2.34
2.41
2.16
2.33
2.33
+1.30%
107,707
0.71
Feb 10, 2026
2.30
2.46
2.25
2.42
2.42
+5.22%
174,998
1.17
Feb 09, 2026
2.41
2.44
2.29
2.30
2.30
-4.17%
37,492
0.25
Feb 06, 2026
2.21
2.50
2.21
2.40
2.40
+7.62%
82,377
0.56
Feb 05, 2026
2.19
2.40
2.17
2.23
2.23
-6.30%
157,713
1.08
Feb 04, 2026
2.47
2.47
2.26
2.38
2.38
-1.24%
1,191,179
9.30
Feb 03, 2026
2.67
2.67
2.35
2.41
2.41
-2.43%
39,531
0.31
Feb 02, 2026
2.73
2.73
2.43
2.47
2.47
-9.19%
83,885
0.66
Jan 30, 2026
2.80
2.84
2.68
2.72
2.72
-3.20%
88,618
0.70
Jan 29, 2026
2.78
2.93
2.55
2.81
2.81
+0.72%
123,934
1.00
Jan 28, 2026
2.96
3.00
2.77
2.79
2.79
-5.10%
38,149
0.31
Jan 27, 2026
2.89
2.99
2.82
2.94
2.94
+1.38%
68,108
0.55
Jan 26, 2026
3.00
3.00
2.90
2.90
2.90
-2.68%
37,336
0.30
Jan 23, 2026
3.09
3.09
2.85
2.98
2.98
-2.93%
93,698
0.76
Rows: