Tempest Therapeutics Inc. (TPST)
NASDAQ: TPST
· Real-Time Price · USD
10.40
-0.37 (-3.44%)
At close: Oct 03, 2025, 3:59 PM
10.54
1.35%
After-hours: Oct 03, 2025, 07:54 PM EDT
TPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.62 | 10.89 | 10.30 | 10.40 | 10.40 | -3.44% | 30,177 |
| Oct 2, 2025 | 10.36 | 10.90 | 10.30 | 10.77 | 10.77 | 6.11% | 45,600 |
| Oct 1, 2025 | 10.27 | 10.50 | 10.09 | 10.15 | 10.15 | -1.26% | 33,200 |
| Sep 30, 2025 | 10.22 | 10.33 | 10.09 | 10.28 | 10.28 | 0.69% | 39,341 |
| Sep 29, 2025 | 9.59 | 10.41 | 9.59 | 10.21 | 10.21 | 8.85% | 66,318 |
| Sep 26, 2025 | 9.20 | 9.54 | 9.20 | 9.38 | 9.38 | 0.75% | 19,400 |
| Sep 25, 2025 | 9.16 | 9.39 | 9.02 | 9.31 | 9.31 | 1.20% | 42,468 |
| Sep 24, 2025 | 8.87 | 9.37 | 8.87 | 9.20 | 9.20 | 3.37% | 29,900 |
| Sep 23, 2025 | 9.55 | 9.55 | 8.90 | 8.90 | 8.90 | -5.82% | 58,149 |
| Sep 22, 2025 | 10.20 | 10.20 | 9.40 | 9.45 | 9.45 | -6.71% | 89,863 |
| Sep 19, 2025 | 10.15 | 10.35 | 10.04 | 10.13 | 10.13 | 1.20% | 47,249 |
| Sep 18, 2025 | 9.94 | 10.20 | 9.74 | 10.01 | 10.01 | 4.49% | 45,900 |
| Sep 17, 2025 | 10.14 | 10.15 | 9.57 | 9.58 | 9.58 | -4.87% | 37,549 |
| Sep 16, 2025 | 10.00 | 10.18 | 9.80 | 10.07 | 10.07 | 1.51% | 23,640 |
| Sep 15, 2025 | 10.13 | 10.43 | 9.92 | 9.92 | 9.92 | -3.31% | 42,209 |
| Sep 12, 2025 | 10.78 | 11.02 | 10.22 | 10.26 | 10.26 | -4.20% | 47,473 |
| Sep 11, 2025 | 10.40 | 11.00 | 10.40 | 10.71 | 10.71 | 1.90% | 46,844 |
| Sep 10, 2025 | 11.00 | 11.14 | 10.40 | 10.51 | 10.51 | -4.45% | 73,914 |
| Sep 9, 2025 | 10.92 | 11.14 | 10.82 | 11.00 | 11.00 | 1.38% | 51,914 |
| Sep 8, 2025 | 11.00 | 11.18 | 10.66 | 10.85 | 10.85 | -1.27% | 69,622 |
Page 1 of 136