Tempest Therapeutics Inc (3OS)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.059 | 7.8301260783 | 0.7535 | 0.82 | 0.68 | 28781 | 0.72117566 | DE |
| 4 | -0.057 | -6.55549166187 | 0.8695 | 0.9695 | 0.68 | 20132 | 0.81457053 | DE |
| 12 | -0.3975 | -32.8512396694 | 1.21 | 1.847 | 0.68 | 41855 | 0.96237088 | DE |
| 26 | -1.0675 | -56.7819148936 | 1.88 | 2.12 | 0.68 | 29187 | 1.12562397 | DE |
| 52 | -3.1875 | -79.6875 | 4 | 5.54 | 0.68 | 20401 | 1.57593653 | DE |
| 156 | 0.3025 | 59.3137254902 | 0.51 | 9 | 0.236 | 26210 | 2.75677409 | DE |
| 260 | 0.3025 | 59.3137254902 | 0.51 | 9 | 0.236 | 26210 | 2.75677409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.6985 | -0.017 | -2.38 | 0.6805 | 0.6985 | 0.68 | 16418 |
| 1734643620 | 0.7155 | 0.018 | 2.58 | 0.698 | 0.7195 | 0.687 | 24705 |
| 1734557220 | 0.6975 | -0.0575 | -7.62 | 0.7165 | 0.7405 | 0.6975 | 63433 |
| 1734470820 | 0.755 | -0.0235 | -3.02 | 0.784 | 0.8 | 0.744 | 10267 |
| 1734384420 | 0.7785 | 0.015 | 1.96 | 0.7534999 | 0.8 | 0.735 | 29081 |
| 1734125220 | 0.7635 | -0.0205 | -2.61 | 0.8145 | 0.8145 | 0.7635 | 5360 |
| 1734038820 | 0.784 | -0.028 | -3.45 | 0.8005 | 0.8085 | 0.784 | 11989 |
| 1733952420 | 0.812 | -0.0435 | -5.08 | 0.85 | 0.85 | 0.8 | 32541 |
| 1733866020 | 0.8555 | -0.0145 | -1.67 | 0.8555 | 0.8555 | 0.8555 | 6 |
| 1733779620 | 0.87 | 0.01 | 1.16 | 0.852 | 0.87 | 0.8515 | 17126 |
| 1733520420 | 0.86 | 0.0365 | 4.43 | 0.8209999 | 0.86 | 0.8199999 | 21350 |
| 1733434020 | 0.8235 | 0.0025001 | 0.30 | 0.8415 | 0.853 | 0.8209999 | 13722 |
| 1733347620 | 0.8209999 | -0.019 | -2.26 | 0.8445 | 0.8445 | 0.8129999 | 11250 |
| 1733261220 | 0.84 | -0.0985 | -10.50 | 0.9265 | 0.9265 | 0.84 | 28414 |
| 1733174820 | 0.9385 | 0.036 | 3.99 | 0.9425 | 0.9695 | 0.9385 | 1651 |
| 1732915620 | 0.9025 | -0.017 | -1.85 | 0.905 | 0.914 | 0.88 | 26800 |
| 1732829220 | 0.9195 | 0.0075 | 0.82 | 0.9 | 0.9205 | 0.8975 | 1876 |
| 1732742820 | 0.912 | -0.0285 | -3.03 | 0.907 | 0.919 | 0.8705 | 20389 |
| 1732656420 | 0.9405 | 0.0605 | 6.88 | 0.8835 | 0.945 | 0.8835 | 37137 |
| 1732570020 | 0.88 | 0.0155 | 1.79 | 0.8695 | 0.9115 | 0.8595 | 29128 |
| 1732310820 | 0.8645 | 0.016 | 1.89 | 0.875 | 0.8775 | 0.8645 | 9601 |
| 1732224420 | 0.8485 | 0.007 | 0.83 | 0.8345 | 0.873 | 0.8185 | 11649 |
| 1732138020 | 0.8415 | 0.007 | 0.84 | 0.8295 | 0.856 | 0.829 | 11816 |
| 1732051620 | 0.8345 | 0.0355 | 4.44 | 0.796 | 0.848 | 0.787 | 12730 |
| 1731965220 | 0.799 | -0.0425 | -5.05 | 0.858 | 0.858 | 0.7635 | 8144 |
| 1731705960 | 0.8415 | -0.076 | -8.28 | 0.92 | 0.92 | 0.81 | 18189 |
| 1731619560 | 0.9175 | 0.0065 | 0.71 | 0.93 | 0.9325 | 0.9155 | 11229 |
| 1731533160 | 0.911 | -0.111 | -10.86 | 0.967 | 0.9855 | 0.85 | 40716 |
| 1731446820 | 1.022 | 0 | 0.20 | 1.0269999 | 1.08 | 1.004 | 28532 |
| 1731360420 | 1.02 | 0.05 | 5.59 | 1.04 | 1.045 | 0.9915 | 16084 |
| 1731101220 | 0.966 | -0.0205 | -2.08 | 0.9845 | 1 | 0.965 | 35970 |
| 1731014760 | 0.9865 | 0.013 | 1.34 | 0.9445 | 1.014 | 0.9405 | 34236 |
| 1730928360 | 0.9735 | 0.09 | 10.19 | 0.928 | 0.9735 | 0.885 | 26622 |
| 1730841960 | 0.8835 | 0.0035 | 0.40 | 0.8875 | 0.9305 | 0.865 | 29593 |
| 1730755560 | 0.88 | 0.024 | 2.80 | 0.84 | 0.88 | 0.7935 | 39545 |
| 1730496360 | 0.856 | 0.014 | 1.66 | 0.8305 | 0.888 | 0.83 | 42282 |
| 1730409960 | 0.842 | -0.034 | -3.88 | 0.893 | 0.8935 | 0.8285 | 58187 |
| 1730323560 | 0.876 | -0.076 | -7.98 | 0.934 | 1 | 0.826 | 153206 |
| 1730237160 | 0.952 | -0.083 | -8.02 | 1.069 | 1.1439999 | 0.952 | 92011 |
| 1730150760 | 1.0349999 | 0.05 | 5.13 | 1.0009999 | 1.053 | 0.993 | 46088 |
| 1729888020 | 0.9845 | 0.0005 | 0.05 | 0.9725 | 1.03 | 0.9705 | 7835 |
| 1729801560 | 0.984 | -0.046 | -4.47 | 0.994 | 0.9985 | 0.966 | 38164 |
| 1729715160 | 1.03 | 0.06 | 6.46 | 0.9735 | 1.063 | 0.95 | 46092 |
| 1729628760 | 0.9675 | -0.008 | -0.82 | 0.99 | 0.99 | 0.9485 | 16976 |
| 1729542360 | 0.9755 | -0.023 | -2.30 | 1.0109999 | 1.067 | 0.9655 | 45135 |
| 1729283160 | 0.9985 | -0.0755 | -7.03 | 1.034 | 1.059 | 0.9985 | 36550 |
| 1729196760 | 1.074 | 0.05 | 4.58 | 1.05 | 1.1539999 | 0.946 | 248190 |
| 1729110360 | 1.0269999 | -0.06 | -5.69 | 1.485 | 1.56 | 1.02 | 549746 |
| 1729023960 | 1.089 | 0.12 | 12.56 | 1.0149999 | 1.089 | 0.9415 | 24693 |
| 1728937620 | 0.9675 | 0.022 | 2.33 | 0.978 | 1.004 | 0.85 | 57961 |
| 1728678360 | 0.9455 | -0.0745 | -7.30 | 1.0029999 | 1.0229999 | 0.9 | 77628 |
| 1728591960 | 1.02 | -0.23 | -18.33 | 1.53 | 1.847 | 0.929 | 191547 |
| 1728505560 | 1.249 | -0 | -0.24 | 1.2549999 | 1.258 | 1.231 | 3028 |
| 1728419160 | 1.252 | -0.02 | -1.57 | 1.252 | 1.252 | 1.252 | 200 |
| 1728332760 | 1.272 | -0 | -0.16 | 1.2789999 | 1.305 | 1.2689999 | 6622 |
| 1728073560 | 1.274 | -0.05 | -3.63 | 1.2609999 | 1.276 | 1.2609999 | 9000 |
| 1727987220 | 1.322 | 0.17 | 14.46 | 1.195 | 1.323 | 1.195 | 10300 |
| 1727900820 | 1.155 | -0.04 | -3.35 | 1.182 | 1.182 | 1.155 | 2250 |
| 1727814420 | 1.195 | -0.07 | -5.61 | 1.2749999 | 1.2749999 | 1.195 | 7658 |
| 1727728020 | 1.266 | 0.07 | 6.03 | 1.21 | 1.274 | 1.21 | 2650 |
| 1727468760 | 1.194 | 0.03 | 2.93 | 1.161 | 1.204 | 1.161 | 1417 |
| 1727382360 | 1.1599999 | -0 | -0.17 | 1.1579999 | 1.169 | 1.1579999 | 12800 |
| 1727295960 | 1.1619999 | -0.02 | -1.53 | 1.1619999 | 1.1619999 | 1.1619999 | 1592 |
| 1727209560 | 1.18 | 0.01 | 0.51 | 1.1439999 | 1.18 | 1.133 | 268 |
| 1727123160 | 1.174 | -0.07 | -5.48 | 1.22 | 1.228 | 1.174 | 6235 |
| 1726864020 | 1.242 | -0.06 | -4.68 | 1.25 | 1.25 | 1.221 | 5516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
