Tempest Therapeutics, Inc. - TPST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	7.83	7.76	7.76	7.98	7.66	26,339
April 24, 2025	7.99	8.05	8.05	8.23	7.65	38,009
April 23, 2025	7.69	7.89	7.89	8.15	7.56	161,665
April 22, 2025	7.14	7.58	7.58	7.8	7.14	67,432
April 21, 2025	7.2	7.11	7.11	7.4	7	37,618
April 17, 2025	7.24	7.28	7.28	7.67	7.12	25,658
April 16, 2025	7.46	7.25	7.25	7.46	7.08	34,785
April 15, 2025	6.93	7.46	7.46	7.7	6.93	51,400
April 14, 2025	6.21	6.96	6.96	7.12	6.07	56,788
April 11, 2025	5.9	6.22	6.22	6.34	5.67	112,440
April 10, 2025	7.25	5.86	5.86	7.29	5.43	198,856
April 09, 2025	6.38	7.15	7.15	7.72	5.99	174,949
April 08, 2025	6.5	6.51	6.51	7.26	6.5	781,500
April 07, 2025	5.92	6.58	6.58	7.01	5.35	3.99M
April 04, 2025	9.23	7.98	7.98	9.23	7.8	1.44M
April 03, 2025	9.23	9.34	9.34	9.49	9.1	514,200
April 02, 2025	9.16	9.88	9.88	9.88	9.1	695,700
April 01, 2025	9.54	9.29	9.29	9.75	9.16	727,500
March 31, 2025	10.14	9.59	9.59	10.56	9.31	1.27M
March 28, 2025	10.27	10.04	10.04	10.75	10.01	525,615
March 27, 2025	10.41	10.92	10.92	10.92	10.29	400,600
March 26, 2025	10.76	10.42	10.42	10.76	10.31	272,606
March 25, 2025	10.72	10.7	10.7	10.9	10.53	439,242
March 24, 2025	10.67	10.73	10.73	10.78	10.53	396,838
March 21, 2025	10.46	10.68	10.68	10.79	10.27	250,300
March 20, 2025	10.53	10.53	10.53	10.8	10.41	201,749
March 19, 2025	10.92	10.69	10.69	11.05	10.41	486,034
March 18, 2025	11.38	11.03	11.03	11.38	10.71	491,874
March 17, 2025	11.25	11.12	11.12	11.25	10.82	352,500
March 14, 2025	10.96	10.91	10.91	11.04	10.66	483,231
March 13, 2025	10.84	10.84	10.84	11.55	10.63	1.2M
March 12, 2025	10.66	10.57	10.57	10.78	10.49	247,800
March 11, 2025	10.27	10.49	10.49	10.61	9.97	401,602
March 10, 2025	10.66	10.25	10.25	10.74	10.03	411,631
March 07, 2025	10.67	10.87	10.87	11.03	10.48	37,380
March 06, 2025	10.28	10.82	10.82	11.05	10.27	38,934
March 05, 2025	10.08	10.6	10.6	10.69	10.08	28,494
March 04, 2025	9.88	10.16	10.16	10.52	9.65	44,886
March 03, 2025	10.66	10.17	10.17	10.72	10.14	32,600
February 28, 2025	10.27	10.52	10.52	10.66	10.01	34,527
February 27, 2025	10.79	10.28	10.28	10.92	10.15	34,256
February 26, 2025	10.54	10.75	10.75	10.92	10.54	29,879
February 25, 2025	11.24	10.49	10.49	11.5	10.35	90,562
February 24, 2025	11.46	11.32	11.32	11.57	11.05	47,856
February 21, 2025	11.7	11.19	11.19	11.89	11.18	58,419
February 20, 2025	12.09	11.79	11.79	12.09	11.53	52,063
February 19, 2025	12.09	12.01	12.01	12.14	11.7	44,163
February 18, 2025	12.09	12.02	12.02	12.37	11.94	52,631
February 14, 2025	12.22	12.09	12.09	12.22	11.83	58,692
February 13, 2025	11.66	12.12	12.12	12.35	11.66	94,931
February 12, 2025	11.57	11.68	11.68	11.83	11.18	50,817
February 11, 2025	11.44	11.66	11.66	11.93	11.05	86,831
February 10, 2025	12.09	11.43	11.43	12.48	11.31	239,378
February 07, 2025	11.58	11.39	11.39	11.92	11.25	66,078
February 06, 2025	12.15	11.82	11.82	12.35	11.7	71,446
February 05, 2025	11.83	12.16	12.16	12.22	11.83	45,032
February 04, 2025	12.02	12.08	12.08	12.34	11.71	44,472
February 03, 2025	11.57	11.95	11.95	11.95	11.2	41,085
January 31, 2025	12.22	11.9	11.9	12.61	11.87	64,931
January 30, 2025	11.83	12.29	12.29	12.47	11.61	52,908

Tempest Therapeutics, Inc. (TPST) NASDAQ