Tempest Therapeutics, Inc. (TPST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Tempest Therapeutics, Inc. (TPST) 10 years ago, it would be worth $0.07 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.36, while $1000 invested 1 year ago would be worth $142.54. This corresponds to total returns of -99.99%, -99.66%, -85.75%, respectively, with annualized returns of -61.81%, -67.97%, -85.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 1 | 0.98 | 0.98 | 1.08 | 0.97 | 433,905 |
| July 10, 2026 | 0.98 | 0.97 | 0.97 | 1 | 0.97 | 82,984 |
| July 09, 2026 | 0.99 | 0.97 | 0.97 | 1.01 | 0.96 | 52,562 |
| July 08, 2026 | 0.98 | 0.99 | 0.99 | 1 | 0.95 | 103,180 |
| July 07, 2026 | 1.07 | 0.99 | 0.99 | 1.08 | 0.95 | 141,259 |
| July 06, 2026 | 1.07 | 1.07 | 1.07 | 1.09 | 1.05 | 99,527 |
| July 02, 2026 | 1.11 | 1.09 | 1.09 | 1.12 | 1.05 | 81,466 |
| July 01, 2026 | 1.09 | 1.11 | 1.11 | 1.13 | 1.09 | 44,682 |
| June 30, 2026 | 1.1 | 1.11 | 1.11 | 1.14 | 1.08 | 123,868 |
| June 29, 2026 | 1.07 | 1.1 | 1.1 | 1.1 | 1.04 | 84,718 |
| June 26, 2026 | 1.07 | 1.08 | 1.08 | 1.1 | 1.03 | 135,063 |
| June 25, 2026 | 1.17 | 1.05 | 1.05 | 1.17 | 1.02 | 242,929 |
| June 24, 2026 | 1.25 | 1.16 | 1.16 | 1.31 | 1.16 | 278,518 |
| June 23, 2026 | 1.26 | 1.25 | 1.25 | 1.3 | 1.24 | 249,876 |
| June 22, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.23 | 28,278 |
| June 18, 2026 | 1.25 | 1.23 | 1.23 | 1.26 | 1.22 | 51,026 |
| June 17, 2026 | 1.24 | 1.25 | 1.25 | 1.31 | 1.24 | 58,465 |
| June 16, 2026 | 1.25 | 1.25 | 1.25 | 1.29 | 1.25 | 64,666 |
| June 15, 2026 | 1.29 | 1.25 | 1.25 | 1.3 | 1.25 | 70,678 |
| June 12, 2026 | 1.26 | 1.26 | 1.26 | 1.29 | 1.25 | 37,699 |
| June 11, 2026 | 1.27 | 1.25 | 1.25 | 1.28 | 1.24 | 41,313 |
| June 10, 2026 | 1.26 | 1.27 | 1.27 | 1.31 | 1.26 | 27,538 |
| June 09, 2026 | 1.24 | 1.27 | 1.27 | 1.29 | 1.24 | 70,152 |
| June 08, 2026 | 1.28 | 1.27 | 1.27 | 1.31 | 1.25 | 73,714 |
| June 05, 2026 | 1.28 | 1.27 | 1.27 | 1.31 | 1.26 | 0 |
| June 04, 2026 | 1.23 | 1.3 | 1.3 | 1.31 | 1.23 | 104,969 |
| June 03, 2026 | 1.32 | 1.27 | 1.27 | 1.33 | 1.24 | 115,905 |
| June 02, 2026 | 1.43 | 1.31 | 1.31 | 1.43 | 1.29 | 263,757 |
| June 01, 2026 | 1.53 | 1.45 | 1.45 | 1.55 | 1.45 | 193,210 |
| May 29, 2026 | 1.67 | 1.53 | 1.53 | 1.67 | 1.51 | 238,115 |
| May 28, 2026 | 1.77 | 1.73 | 1.73 | 1.8 | 1.72 | 106,123 |
| May 27, 2026 | 1.76 | 1.79 | 1.79 | 1.86 | 1.75 | 47,135 |
| May 26, 2026 | 1.85 | 1.77 | 1.77 | 1.86 | 1.77 | 112,942 |
| May 22, 2026 | 1.86 | 1.86 | 1.86 | 1.95 | 1.84 | 58,625 |
| May 21, 2026 | 1.82 | 1.81 | 1.81 | 1.83 | 1.76 | 56,263 |
| May 20, 2026 | 1.77 | 1.86 | 1.86 | 1.89 | 1.74 | 103,548 |
| May 19, 2026 | 1.82 | 1.78 | 1.78 | 1.82 | 1.73 | 94,193 |
| May 18, 2026 | 1.83 | 1.82 | 1.82 | 1.89 | 1.82 | 42,653 |
| May 15, 2026 | 2 | 1.83 | 1.83 | 2 | 1.83 | 270,156 |
| May 14, 2026 | 1.91 | 2.09 | 2.09 | 2.13 | 1.89 | 240,966 |
| May 13, 2026 | 1.9 | 1.84 | 1.84 | 2.02 | 1.81 | 109,297 |
| May 12, 2026 | 1.92 | 1.92 | 1.92 | 1.97 | 1.87 | 59,273 |
| May 11, 2026 | 1.97 | 1.94 | 1.94 | 1.99 | 1.91 | 71,478 |
| May 08, 2026 | 2 | 1.99 | 1.99 | 2.05 | 1.97 | 81,021 |
| May 07, 2026 | 2 | 1.97 | 1.97 | 2.05 | 1.91 | 77,148 |
| May 06, 2026 | 2.13 | 2.02 | 2.02 | 2.15 | 1.94 | 234,972 |
| May 05, 2026 | 2.12 | 2.15 | 2.15 | 2.16 | 2.06 | 121,976 |
| May 04, 2026 | 2.04 | 2.11 | 2.11 | 2.18 | 2.03 | 117,003 |
| May 01, 2026 | 2.03 | 2.04 | 2.04 | 2.09 | 1.99 | 152,979 |
| April 30, 2026 | 1.74 | 1.99 | 1.99 | 2.08 | 1.74 | 413,317 |
| April 29, 2026 | 1.7 | 1.74 | 1.74 | 1.74 | 1.64 | 118,076 |
| April 28, 2026 | 1.73 | 1.69 | 1.69 | 1.76 | 1.68 | 127,466 |
| April 27, 2026 | 1.81 | 1.72 | 1.72 | 1.81 | 1.68 | 217,343 |
| April 24, 2026 | 1.8 | 1.79 | 1.79 | 1.88 | 1.78 | 98,358 |
| April 23, 2026 | 1.85 | 1.8 | 1.8 | 1.91 | 1.78 | 150,778 |
| April 22, 2026 | 1.78 | 1.85 | 1.85 | 1.91 | 1.77 | 164,428 |
| April 21, 2026 | 1.93 | 1.77 | 1.77 | 1.96 | 1.76 | 232,426 |
| April 20, 2026 | 1.96 | 1.94 | 1.94 | 2 | 1.88 | 125,833 |
| April 17, 2026 | 2.24 | 1.96 | 1.96 | 2.28 | 1.8 | 496,324 |
| April 16, 2026 | 2.12 | 2.24 | 2.24 | 2.46 | 2.02 | 502,638 |