Tempest Therapeutics Inc (NQ: TPST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.640	3.850	3.620	3.790	464,782	+0.09(+2.43%)
Jan 30, 2024	3.830	3.890	3.460	3.700	2,459,508	-0.19(-5.01%)
Jan 29, 2024	3.730	3.900	3.680	3.895	322,183	+0.17(+4.42%)
Jan 26, 2024	3.700	3.790	3.580	3.730	351,062	+0.08(+2.19%)
Jan 25, 2024	3.940	3.950	3.630	3.650	723,504	-0.29(-7.36%)
Jan 24, 2024	4.000	4.030	3.830	3.940	550,927	-0.02(-0.51%)
Jan 23, 2024	4.090	4.115	3.930	3.960	347,260	-0.08(-1.98%)
Jan 22, 2024	4.030	4.210	3.950	4.040	573,141	+0.10(+2.54%)
Jan 19, 2024	3.930	4.020	3.821	3.940	319,722	-0.07(-1.75%)
Jan 18, 2024	4.120	4.123	3.710	4.010	1,058,837	-0.15(-3.61%)
Jan 17, 2024	4.200	4.210	3.980	4.160	641,614	-0.08(-2.00%)
Jan 16, 2024	4.270	4.440	4.180	4.245	842,960	+0.01(+0.35%)
Jan 12, 2024	4.240	4.480	4.130	4.230	889,924	+0.08(+1.93%)
Jan 11, 2024	4.490	4.538	4.120	4.150	1,178,626	-0.38(-8.39%)
Jan 10, 2024	4.540	4.760	4.420	4.530	921,151	+0.02(+0.44%)
Jan 09, 2024	4.450	4.700	4.400	4.510	793,985	-0.02(-0.44%)
Jan 08, 2024	4.150	4.537	3.995	4.530	954,526	+0.32(+7.60%)
Jan 05, 2024	4.080	4.390	4.010	4.210	701,657	+0.15(+3.69%)
Jan 04, 2024	4.650	4.651	3.900	4.060	1,715,088	-0.60(-12.88%)
Jan 03, 2024	4.450	4.810	4.280	4.660	1,104,090	+0.25(+5.67%)
Jan 02, 2024	4.350	4.550	4.210	4.410	662,538	+0.01(+0.23%)
Dec 29, 2023	4.570	4.590	4.300	4.400	692,156	-0.16(-3.51%)
Dec 28, 2023	4.880	4.920	4.420	4.560	1,124,670	-0.33(-6.75%)
Dec 27, 2023	4.470	4.920	4.400	4.890	2,886,788	+0.40(+8.91%)
Dec 26, 2023	3.860	4.710	3.860	4.490	2,604,684	+0.63(+16.32%)
Dec 22, 2023	3.700	3.930	3.690	3.860	746,208	+0.16(+4.32%)
Dec 21, 2023	3.850	3.850	3.630	3.700	652,851	+0.02(+0.54%)
Dec 20, 2023	3.950	4.130	3.679	3.680	1,358,591	-0.26(-6.60%)
Dec 19, 2023	4.240	4.315	3.930	3.940	1,306,681	-0.20(-4.83%)
Dec 18, 2023	4.190	4.350	4.030	4.140	1,864,417	+0.03(+0.73%)
Dec 15, 2023	4.110	4.160	3.910	4.110	1,667,902	+0.02(+0.49%)
Dec 14, 2023	3.950	4.130	3.840	4.090	1,699,877	+0.10(+2.51%)
Dec 13, 2023	3.450	4.050	3.340	3.990	2,398,649	+0.56(+16.33%)
Dec 12, 2023	3.200	3.650	3.140	3.430	1,956,550	+0.29(+9.24%)
Dec 11, 2023	3.180	3.190	2.880	3.140	1,043,168	-0.06(-1.88%)
Dec 08, 2023	3.280	3.300	3.140	3.200	636,806	-0.05(-1.54%)
Dec 07, 2023	3.080	3.300	3.060	3.250	555,514	+0.13(+4.17%)
Dec 06, 2023	3.300	3.300	3.100	3.120	861,275	-0.12(-3.70%)
Dec 05, 2023	3.350	3.590	3.205	3.240	1,286,206	-0.14(-4.14%)
Dec 04, 2023	3.250	3.440	3.240	3.380	847,168	-0.05(-1.46%)
Dec 01, 2023	3.500	3.630	3.330	3.430	974,987	-0.08(-2.42%)
Nov 30, 2023	3.370	3.620	3.330	3.515	1,173,886	+0.19(+5.56%)
Nov 29, 2023	3.730	3.840	3.330	3.330	1,840,994	-0.41(-10.96%)
Nov 28, 2023	3.840	4.088	3.610	3.740	1,753,661	-0.03(-0.80%)
Nov 27, 2023	3.880	3.950	3.625	3.770	1,270,691	-0.15(-3.83%)
Nov 24, 2023	4.130	4.380	3.870	3.920	1,484,330	-0.27(-6.44%)
Nov 22, 2023	3.900	4.430	3.860	4.190	4,192,884	+0.33(+8.55%)
Nov 21, 2023	3.750	3.860	3.580	3.860	1,510,436	+0.08(+2.12%)
Nov 20, 2023	3.450	3.930	3.310	3.780	3,028,113	+0.32(+9.25%)
Nov 17, 2023	3.260	3.600	3.250	3.460	2,205,136	+0.17(+5.17%)
Nov 16, 2023	3.370	3.370	3.175	3.290	916,059	-0.01(-0.30%)
Nov 15, 2023	3.160	3.520	3.120	3.300	1,814,598	+0.12(+3.77%)
Nov 14, 2023	3.550	3.574	3.110	3.180	2,479,315	-0.27(-7.83%)
Nov 13, 2023	3.190	3.750	3.150	3.450	3,982,542	+0.23(+7.14%)
Nov 10, 2023	3.130	3.360	2.850	3.220	3,013,908	-0.06(-1.83%)
Nov 09, 2023	3.450	4.340	3.160	3.280	56,108,688	+0.46(+16.31%)
Nov 08, 2023	3.060	3.100	2.761	2.820	1,529,285	-0.27(-8.74%)
Nov 07, 2023	3.100	3.320	2.810	3.090	2,237,790	-0.01(-0.32%)
Nov 06, 2023	3.720	3.730	2.990	3.100	2,890,967	-0.58(-15.76%)
Nov 03, 2023	3.970	3.970	3.610	3.680	2,578,392	-0.16(-4.17%)
Nov 02, 2023	3.790	4.000	3.630	3.840	2,008,700	+0.14(+3.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.