Tempest Therpeutics Inc (TPST)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.540540540541 | 1.85 | 1.87 | 1.65 | 567368 | 1.79437423 | CS |
| 4 | -0.29 | -13.6150234742 | 2.13 | 2.31 | 1.65 | 523743 | 2.00632889 | CS |
| 12 | -1.87 | -50.4043126685 | 3.71 | 3.7636 | 1.65 | 1041613 | 2.21640294 | CS |
| 26 | -1.99 | -51.9582245431 | 3.83 | 6 | 1.65 | 981235 | 3.30892765 | CS |
| 52 | 0.84 | 84 | 1 | 9.77 | 0.17 | 3373953 | 5.63217552 | CS |
| 156 | -13.27 | -87.8226340172 | 15.11 | 16.3899 | 0.17 | 1185989 | 5.53426292 | CS |
| 260 | -11.97 | -86.6763215062 | 13.81 | 41 | 0.17 | 1198784 | 6.13265675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 1.85 | 0.15 | 8.82 | 1.68 | 1.87 | 1.66 | 817076 |
| 1722033300 | 1.7 | -0.02 | -1.16 | 1.72 | 1.73 | 1.65 | 418768 |
| 1721946900 | 1.72 | -0.03 | -1.71 | 1.75 | 1.76 | 1.69 | 431552 |
| 1721860500 | 1.75 | -0.11 | -5.91 | 1.83 | 1.84 | 1.73 | 459808 |
| 1721774100 | 1.86 | -0.02 | -1.06 | 1.85 | 1.86 | 1.769 | 709636 |
| 1721687700 | 1.88 | -0.05 | -2.59 | 1.93 | 1.995 | 1.8 | 563733 |
| 1721428500 | 1.93 | -0.02 | -1.03 | 1.95 | 1.9799 | 1.9 | 323388 |
| 1721342100 | 1.95 | -0.15 | -7.14 | 2.11 | 2.12 | 1.91 | 572040 |
| 1721255700 | 2.1 | -0.12 | -5.41 | 2.21 | 2.2599999 | 2.05 | 578472 |
| 1721169300 | 2.22 | 0 | 0.00 | 2.22 | 2.255 | 2.1904 | 223176 |
| 1721082900 | 2.22 | -0.01 | -0.45 | 2.19 | 2.31 | 2.19 | 422709 |
| 1720823700 | 2.23 | 0.06 | 2.76 | 2.2 | 2.24 | 2.16 | 523240 |
| 1720737300 | 2.17 | 0.03 | 1.40 | 2.19 | 2.24 | 2.14 | 546952 |
| 1720650900 | 2.14 | -0.01 | -0.47 | 2.11 | 2.21 | 2.1 | 749093 |
| 1720564500 | 2.15 | 0.05 | 2.38 | 2.16 | 2.16 | 2.08 | 486538 |
| 1720478100 | 2.1 | 0.08 | 3.96 | 2.09 | 2.13 | 2.05 | 528290 |
| 1720218900 | 2.02 | -0.09 | -4.27 | 2.17 | 2.17 | 2.0099999 | 664489 |
| 1720040640 | 2.11 | -0.01 | -0.47 | 2.11 | 2.16 | 2.1 | 390611 |
| 1719959700 | 2.12 | -0.02 | -0.93 | 2.13 | 2.185 | 2.08 | 541545 |
| 1719873300 | 2.14 | -0.03 | -1.38 | 2.15 | 2.18 | 2.08 | 582999 |
| 1719614100 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1719527700 | 2.17 | 0.01 | 0.46 | 2.16 | 2.29 | 2.12 | 1006608 |
| 1719441300 | 2.16 | 0.1 | 4.85 | 1.99 | 2.2099 | 1.98 | 1401776 |
| 1719354900 | 2.06 | -0.03 | -1.44 | 2.1 | 2.13 | 2 | 850141 |
| 1719268500 | 2.09 | 0.06 | 2.96 | 2.04 | 2.13 | 1.9 | 1624551 |
| 1719009300 | 2.0299999 | 0.02 | 1.00 | 1.96 | 2.11 | 1.87 | 2768246 |
| 1718922900 | 2.0099999 | -0.84 | -29.47 | 2.68 | 2.71 | 1.9 | 30734675 |
| 1718750100 | 2.85 | -0.06 | -2.06 | 2.92 | 3 | 2.83 | 383968 |
| 1718663700 | 2.91 | 0.01 | 0.34 | 2.88 | 2.91 | 2.67 | 447246 |
| 1718404500 | 2.9 | -0.13 | -4.29 | 3.1 | 3.1 | 2.84 | 569122 |
| 1718318100 | 3.0299999 | -0.06 | -1.94 | 3.08 | 3.12 | 3.0299999 | 177359 |
| 1718231700 | 3.09 | -0.02 | -0.64 | 3.14 | 3.18 | 3.025 | 244396 |
| 1718145300 | 3.11 | -0.06 | -1.89 | 3.16 | 3.16 | 3.0299999 | 282468 |
| 1718058900 | 3.17 | 0.06 | 1.93 | 3.09 | 3.19 | 3.0099999 | 326677 |
| 1717799700 | 3.11 | -0.09 | -2.81 | 3.16 | 3.24 | 3.05 | 505323 |
| 1717713300 | 3.2 | -0.21 | -6.16 | 3.41 | 3.41 | 3.17 | 610531 |
| 1717626900 | 3.41 | 0.05 | 1.49 | 3.35 | 3.43 | 3.27 | 241256 |
| 1717540500 | 3.36 | 0.11 | 3.38 | 3.33 | 3.37 | 3.21 | 359950 |
| 1717454100 | 3.25 | -0.07 | -2.11 | 3.36 | 3.4152 | 3.235 | 232768 |
| 1717194900 | 3.32 | 0.04 | 1.22 | 3.3 | 3.3991 | 3.2799999 | 147903 |
| 1717108500 | 3.2799999 | -0.1 | -2.96 | 3.44 | 3.6499 | 3.22 | 487297 |
| 1717022100 | 3.38 | 0.18 | 5.62 | 3.18 | 3.44 | 3.15 | 452130 |
| 1716935700 | 3.2 | -0.05 | -1.39 | 3.27 | 3.27 | 3.17 | 62402 |
| 1716590100 | 3.245 | 0.04 | 1.09 | 3.25 | 3.27 | 3.16 | 173764 |
| 1716503700 | 3.21 | -0.07 | -2.13 | 3.25 | 3.32 | 3.17 | 160190 |
| 1716417300 | 3.2799999 | -0.08 | -2.38 | 3.36 | 3.39 | 3.2599999 | 153360 |
| 1716330900 | 3.36 | 0.09 | 2.75 | 3.2799999 | 3.45 | 3.25 | 316821 |
| 1716244500 | 3.27 | 0.09 | 2.83 | 3.18 | 3.29 | 3.18 | 175866 |
| 1715985300 | 3.18 | -0.04 | -1.24 | 3.21 | 3.2599999 | 3.12 | 316607 |
| 1715898900 | 3.22 | -0.16 | -4.73 | 3.35 | 3.36 | 3.22 | 234905 |
| 1715812500 | 3.38 | -0.02 | -0.59 | 3.41 | 3.5839 | 3.35 | 338109 |
| 1715726100 | 3.4 | 0.12 | 3.66 | 3.25 | 3.45 | 3.245 | 440400 |
| 1715639700 | 3.2799999 | 0.03 | 0.92 | 3.25 | 3.43 | 3.22 | 345587 |
| 1715380500 | 3.25 | -0.22 | -6.34 | 3.54 | 3.5599 | 3.17 | 489269 |
| 1715294100 | 3.47 | 0 | 0.00 | 3.45 | 3.57 | 3.44 | 202073 |
| 1715207700 | 3.47 | -0.15 | -4.14 | 3.52 | 3.62 | 3.44 | 298362 |
| 1715121300 | 3.62 | -0.11 | -2.95 | 3.71 | 3.7636 | 3.595 | 234092 |
| 1715034900 | 3.73 | 0.04 | 1.08 | 3.75 | 3.79 | 3.6 | 213251 |
| 1714775700 | 3.69 | 0.15 | 4.24 | 3.59 | 3.77 | 3.5568 | 420243 |
| 1714689300 | 3.54 | -0.08 | -2.21 | 3.67 | 3.74 | 3.48 | 482658 |
| 1714602900 | 3.62 | 0.15 | 4.32 | 3.47 | 3.67 | 3.4201 | 258914 |
| 1714516500 | 3.47 | 0.03 | 0.87 | 3.44 | 3.54 | 3.39 | 244084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
