NASDAQ:TPST
Tempest Therapeutics Inc. Stock Price (Quote)
$3.18
-0.0400 (-1.24%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.06 | $3.79 | Friday, 17th May 2024 TPST stock ended at $3.18. This is 1.24% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.49% from a day low at $3.12 to a day high of $3.26. |
90 days | $3.03 | $6.00 | |
52 weeks | $0.170 | $9.00 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2024 | $3.63 | $3.67 | $3.41 | $3.50 | 488 163 |
Mar 06, 2024 | $3.30 | $3.70 | $3.30 | $3.68 | 1 111 698 |
Mar 05, 2024 | $3.10 | $3.29 | $3.09 | $3.17 | 417 854 |
Mar 04, 2024 | $3.75 | $3.76 | $3.03 | $3.16 | 1 338 640 |
Mar 01, 2024 | $3.85 | $3.85 | $3.54 | $3.68 | 601 156 |
Feb 29, 2024 | $3.79 | $3.86 | $3.61 | $3.71 | 319 111 |
Feb 28, 2024 | $3.90 | $3.92 | $3.71 | $3.75 | 295 757 |
Feb 27, 2024 | $3.96 | $4.04 | $3.91 | $3.94 | 361 631 |
Feb 26, 2024 | $3.93 | $4.07 | $3.87 | $3.96 | 313 029 |
Feb 23, 2024 | $3.71 | $3.93 | $3.68 | $3.90 | 379 661 |
Feb 22, 2024 | $3.69 | $3.82 | $3.57 | $3.80 | 331 367 |
Feb 21, 2024 | $3.69 | $3.85 | $3.62 | $3.65 | 321 804 |
Feb 20, 2024 | $3.72 | $3.78 | $3.63 | $3.70 | 446 429 |
Feb 16, 2024 | $4.00 | $4.02 | $3.71 | $3.78 | 824 503 |
Feb 15, 2024 | $4.16 | $4.18 | $3.95 | $3.98 | 551 606 |
Feb 14, 2024 | $4.10 | $4.14 | $3.96 | $4.11 | 444 165 |
Feb 13, 2024 | $4.20 | $4.20 | $3.95 | $4.06 | 660 608 |
Feb 12, 2024 | $4.18 | $4.39 | $4.15 | $4.32 | 522 223 |
Feb 09, 2024 | $4.15 | $4.26 | $4.08 | $4.18 | 549 189 |
Feb 08, 2024 | $4.25 | $4.47 | $4.13 | $4.16 | 1 258 582 |
Feb 07, 2024 | $4.15 | $4.23 | $4.08 | $4.19 | 273 751 |
Feb 06, 2024 | $3.94 | $4.16 | $3.86 | $4.13 | 551 912 |
Feb 05, 2024 | $4.07 | $4.07 | $3.88 | $3.99 | 410 520 |
Feb 02, 2024 | $4.05 | $4.28 | $3.91 | $4.04 | 638 335 |
Feb 01, 2024 | $3.79 | $4.15 | $3.75 | $4.07 | 908 081 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TPST stock historical prices to predict future price movements?
Trend Analysis: Examine the TPST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TPST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.