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 | -0.755 | -28.1926811053 | 2.678 | 4.8979999 | 1.751 | 153955 | 2.02053441 | DE |
| 4 | -1.097 | -36.3245033113 | 3.02 | 4.8979999 | 1.751 | 41890 | 2.0923006 | DE |
| 12 | -2.877 | -59.9375 | 4.8 | 5.54 | 1.751 | 18803 | 2.4893087 | DE |
| 26 | -2.077 | -51.925 | 4 | 5.54 | 1.751 | 11584 | 2.78510742 | DE |
| 52 | 1.413 | 277.058823529 | 0.51 | 9 | 0.236 | 24380 | 4.09540886 | DE |
| 156 | 1.413 | 277.058823529 | 0.51 | 9 | 0.236 | 24380 | 4.09540886 | DE |
| 260 | 1.413 | 277.058823529 | 0.51 | 9 | 0.236 | 24380 | 4.09540886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 1.984 | 0.12 | 6.55 | 1.88 | 1.984 | 1.8 | 69118 |
| 1719001620 | 1.862 | -0.01 | -0.59 | 1.89 | 2.024 | 1.751 | 107836 |
| 1718915160 | 1.873 | -1.82 | -49.24 | 4 | 4.8979999 | 1.764 | 532903 |
| 1718828820 | 3.69 | 0.94 | 34.18 | 3.676 | 4.5 | 3.32 | 58016 |
| 1718742360 | 2.75 | 0.27 | 10.89 | 2.678 | 2.75 | 2.63 | 1901 |
| 1718656020 | 2.48 | -0.23 | -8.35 | 2.678 | 2.72 | 2.48 | 5037 |
| 1718396820 | 2.706 | -0.17 | -5.78 | 2.85 | 2.85 | 2.644 | 3150 |
| 1718310420 | 2.872 | 0.03 | 0.98 | 2.872 | 2.872 | 2.872 | 150 |
| 1718224020 | 2.844 | -0.03 | -1.04 | 2.8 | 2.844 | 2.8 | 1050 |
| 1718137620 | 2.874 | -0.04 | -1.30 | 2.874 | 2.874 | 2.874 | 30 |
| 1718051220 | 2.912 | 0.08 | 2.97 | 2.864 | 2.912 | 2.864 | 1150 |
| 1717792020 | 2.828 | -0.1 | -3.48 | 2.994 | 2.994 | 2.82 | 7350 |
| 1717705620 | 2.93 | -0.17 | -5.42 | 3.094 | 3.094 | 2.93 | 33489 |
| 1717619220 | 3.098 | 0.1 | 3.27 | 3.098 | 3.098 | 3.098 | 100 |
| 1717532820 | 3 | -0.02 | -0.60 | 3 | 3 | 3 | 2500 |
| 1717446420 | 3.0179999 | -0.06 | -1.89 | 3.024 | 3.044 | 3.0179999 | 1333 |
| 1717187220 | 3.076 | -0.11 | -3.51 | 3.068 | 3.13 | 3.068 | 5405 |
| 1717100820 | 3.188 | 0.09 | 3.04 | 3.188 | 3.188 | 3.188 | 49 |
| 1717014420 | 3.094 | 0.12 | 3.97 | 2.97 | 3.094 | 2.93 | 5600 |
| 1716928020 | 2.976 | -0.02 | -0.67 | 3.02 | 3.02 | 2.944 | 1630 |
| 1716841560 | 2.996 | 0.05 | 1.70 | 2.996 | 2.996 | 2.996 | 67 |
| 1716582420 | 2.946 | -0.05 | -1.60 | 2.94 | 2.946 | 2.94 | 550 |
| 1716496020 | 2.994 | -0.15 | -4.77 | 3.05 | 3.05 | 2.994 | 250 |
| 1716409620 | 3.144 | 0.2 | 6.87 | 3.102 | 3.144 | 3.102 | 356 |
| 1716323160 | 2.942 | 0 | 0.00 | 2.942 | 2.942 | 2.942 | 0 |
| 1716236760 | 2.942 | 0 | 0.14 | 2.942 | 2.942 | 2.942 | 176 |
| 1715977620 | 2.938 | -0.13 | -4.24 | 2.95 | 2.966 | 2.938 | 5635 |
| 1715891220 | 3.068 | -0.06 | -1.92 | 3.074 | 3.1 | 3.0339999 | 2875 |
| 1715804820 | 3.128 | 0 | 0.00 | 3.128 | 3.128 | 3.128 | 0 |
| 1715718420 | 3.128 | 0.14 | 4.69 | 3.004 | 3.14 | 3.004 | 28157 |
| 1715631960 | 2.988 | -0.05 | -1.71 | 3.076 | 3.076 | 2.988 | 709 |
| 1715372820 | 3.04 | -0.23 | -7.03 | 3.0339999 | 3.04 | 3.0339999 | 1019 |
| 1715286420 | 3.27 | 0.03 | 1.05 | 3.27 | 3.27 | 3.27 | 1030 |
| 1715200020 | 3.236 | -0.15 | -4.43 | 3.4 | 3.4 | 3.236 | 3109 |
| 1715113620 | 3.386 | -0.01 | -0.18 | 3.42 | 3.42 | 3.386 | 1097 |
| 1715027220 | 3.392 | -0.09 | -2.53 | 3.392 | 3.392 | 3.392 | 450 |
| 1714768020 | 3.48 | 0.16 | 4.82 | 3.41 | 3.48 | 3.382 | 3965 |
| 1714681560 | 3.32 | 0.11 | 3.49 | 3.2 | 3.452 | 3.2 | 6855 |
| 1714508820 | 3.208 | -0.09 | -2.61 | 3.178 | 3.282 | 3.178 | 327 |
| 1714422420 | 3.294 | -0.08 | -2.26 | 3.348 | 3.424 | 3.24 | 1200 |
| 1714163220 | 3.37 | 0.23 | 7.32 | 3.31 | 3.37 | 3.262 | 3250 |
| 1714076820 | 3.14 | -0.19 | -5.65 | 3.082 | 3.14 | 3.082 | 1848 |
| 1713990420 | 3.328 | 0.18 | 5.65 | 3.194 | 3.328 | 3.194 | 1446 |
| 1713903960 | 3.15 | 0.14 | 4.72 | 3.072 | 3.236 | 3.072 | 3250 |
| 1713817560 | 3.008 | 0.09 | 3.23 | 3.094 | 3.094 | 2.97 | 950 |
| 1713558420 | 2.914 | -0.1 | -3.19 | 2.98 | 2.98 | 2.9 | 5428 |
| 1713472020 | 3.0099999 | -0.09 | -2.84 | 3.116 | 3.16 | 3 | 6434 |
| 1713385620 | 3.098 | -0.1 | -3.19 | 3.12 | 3.144 | 3.098 | 2943 |
| 1713299220 | 3.2 | 0.04 | 1.27 | 3.2 | 3.2 | 3.1 | 825 |
| 1713212820 | 3.16 | -0.19 | -5.67 | 3.35 | 3.35 | 3.16 | 5177 |
| 1712953620 | 3.35 | -0.27 | -7.56 | 3.558 | 3.558 | 3.35 | 1310 |
| 1712867220 | 3.624 | 0.15 | 4.26 | 3.5 | 3.702 | 3.5 | 6850 |
| 1712780760 | 3.476 | -0.07 | -2.03 | 3.524 | 3.534 | 3.458 | 1078 |
| 1712694360 | 3.548 | -0.13 | -3.59 | 3.702 | 3.81 | 3.548 | 13863 |
| 1712607960 | 3.68 | 0.27 | 7.98 | 3.472 | 3.68 | 3.472 | 7488 |
| 1712348820 | 3.408 | -0.76 | -18.23 | 4.1479999 | 4.19 | 3.408 | 19369 |
| 1712262360 | 4.168 | -0.56 | -11.81 | 4.8899999 | 4.8899999 | 4.168 | 13896 |
| 1712175960 | 4.726 | -0.03 | -0.63 | 4.708 | 4.932 | 4.49 | 6482 |
| 1712089560 | 4.756 | 1.2 | 33.60 | 4.8 | 5.54 | 4.33 | 73705 |
| 1711661160 | 3.56 | 0.2 | 5.95 | 3.5 | 3.66 | 3.48 | 9123 |
| 1711574820 | 3.36 | -0.04 | -1.18 | 3.32 | 3.36 | 3.32 | 700 |
| 1711488360 | 3.4 | 0.06 | 1.80 | 3.46 | 3.46 | 3.32 | 4275 |
| 1711401960 | 3.34 | 0.08 | 2.45 | 3.34 | 3.52 | 3.3 | 4649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
