NASDAQ:TPST
Tempest Therapeutics Inc. Stock Price (Quote)
$3.73
+0.0400 (+1.08%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 TPST stock ended at $3.73. This is 1.08% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.28% from a day low at $3.60 to a day high of $3.79. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $3.75 | $3.79 | $3.60 | $3.73 | 204 262 |
| May 03, 2024 | $3.60 | $3.77 | $3.56 | $3.69 | 410 243 |
| May 02, 2024 | $3.67 | $3.74 | $3.48 | $3.54 | 482 016 |
| May 01, 2024 | $3.47 | $3.67 | $3.42 | $3.62 | 257 169 |
| Apr 30, 2024 | $3.44 | $3.54 | $3.40 | $3.47 | 239 008 |
| Apr 29, 2024 | $3.51 | $3.72 | $3.44 | $3.44 | 306 168 |
| Apr 26, 2024 | $3.51 | $3.63 | $3.38 | $3.54 | 401 127 |
| Apr 25, 2024 | $3.37 | $3.48 | $3.31 | $3.48 | 287 166 |
| Apr 24, 2024 | $3.45 | $3.57 | $3.36 | $3.44 | 652 271 |
| Apr 23, 2024 | $3.28 | $3.47 | $3.24 | $3.42 | 396 508 |
| Apr 22, 2024 | $3.10 | $3.28 | $3.08 | $3.24 | 388 961 |
| Apr 19, 2024 | $3.16 | $3.26 | $3.06 | $3.10 | 383 692 |
| Apr 18, 2024 | $3.30 | $3.34 | $3.17 | $3.17 | 315 081 |
| Apr 17, 2024 | $3.29 | $3.34 | $3.22 | $3.27 | 345 302 |
| Apr 16, 2024 | $3.32 | $3.44 | $3.21 | $3.35 | 470 685 |
| Apr 15, 2024 | $3.60 | $3.63 | $3.31 | $3.34 | 586 276 |
| Apr 12, 2024 | $3.82 | $3.86 | $3.58 | $3.59 | 456 598 |
| Apr 11, 2024 | $3.83 | $3.95 | $3.72 | $3.85 | 394 560 |
| Apr 10, 2024 | $3.79 | $3.90 | $3.70 | $3.72 | 459 495 |
| Apr 09, 2024 | $4.00 | $4.18 | $3.79 | $3.87 | 750 122 |
| Apr 08, 2024 | $3.76 | $4.18 | $3.76 | $3.99 | 777 853 |
| Apr 05, 2024 | $4.38 | $4.46 | $3.57 | $3.72 | 2 494 451 |
| Apr 04, 2024 | $5.17 | $5.31 | $4.50 | $4.50 | 1 669 466 |
| Apr 03, 2024 | $4.90 | $5.33 | $4.75 | $5.13 | 1 069 279 |
| Apr 02, 2024 | $5.22 | $6.00 | $4.69 | $5.09 | 4 682 466 |
