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 |
Dec 22, 2023 | $3.70 | $3.93 | $3.69 | $3.86 | 740 014 |
Dec 21, 2023 | $3.85 | $3.85 | $3.63 | $3.70 | 648 887 |
Dec 20, 2023 | $3.95 | $4.13 | $3.68 | $3.68 | 1 270 245 |
Dec 19, 2023 | $4.24 | $4.32 | $3.93 | $3.94 | 1 298 187 |
Dec 18, 2023 | $4.19 | $4.35 | $4.03 | $4.14 | 1 854 493 |
Dec 15, 2023 | $4.11 | $4.16 | $3.92 | $4.11 | 1 473 147 |
Dec 14, 2023 | $3.95 | $4.13 | $3.84 | $4.09 | 1 691 872 |
Dec 13, 2023 | $3.45 | $4.05 | $3.35 | $3.99 | 2 338 369 |
Dec 12, 2023 | $3.20 | $3.64 | $3.15 | $3.43 | 1 944 963 |
Dec 11, 2023 | $3.18 | $3.19 | $2.88 | $3.14 | 1 031 627 |
Dec 08, 2023 | $3.28 | $3.30 | $3.14 | $3.20 | 626 791 |
Dec 07, 2023 | $3.08 | $3.30 | $3.06 | $3.25 | 544 794 |
Dec 06, 2023 | $3.30 | $3.30 | $3.10 | $3.12 | 859 156 |
Dec 05, 2023 | $3.35 | $3.59 | $3.21 | $3.24 | 1 275 403 |
Dec 04, 2023 | $3.25 | $3.44 | $3.24 | $3.38 | 840 199 |
Dec 01, 2023 | $3.50 | $3.63 | $3.33 | $3.43 | 914 614 |
Nov 30, 2023 | $3.37 | $3.62 | $3.33 | $3.52 | 1 169 892 |
Nov 29, 2023 | $3.73 | $3.84 | $3.33 | $3.33 | 1 794 141 |
Nov 28, 2023 | $3.84 | $4.09 | $3.61 | $3.74 | 1 732 280 |
Nov 27, 2023 | $3.88 | $3.95 | $3.63 | $3.77 | 1 260 660 |
Nov 24, 2023 | $4.13 | $4.38 | $3.87 | $3.92 | 1 453 090 |
Nov 22, 2023 | $3.90 | $4.43 | $3.86 | $4.19 | 4 154 980 |
Nov 21, 2023 | $3.75 | $3.86 | $3.58 | $3.86 | 1 490 803 |
Nov 20, 2023 | $3.45 | $3.93 | $3.31 | $3.78 | 3 013 621 |
Nov 17, 2023 | $3.26 | $3.60 | $3.25 | $3.46 | 2 154 317 |
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.