Skip to main content
Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
2.285
-0.025 (-1.08%)
Mar 6, 2026, 9:42 AM EST - Market open

Tempest Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.342.462.252.312.31-1.28%64,396
Mar 4, 20262.202.382.172.342.344.00%133,128
Mar 3, 20262.182.302.132.252.251.35%138,820
Mar 2, 20262.212.292.212.222.22-2.63%27,970
Feb 27, 20262.222.282.202.282.28-0.44%24,285
Feb 26, 20262.302.322.242.292.29-1.72%51,985
Feb 25, 20262.312.332.122.332.33-6.43%671,764
Feb 24, 20262.402.522.402.492.493.75%37,511
Feb 23, 20262.412.442.342.402.40-39,546
Feb 20, 20262.432.452.382.402.40-1.23%40,258
Feb 19, 20262.392.442.352.432.432.53%46,863
Feb 18, 20262.312.392.252.372.370.42%20,262
Feb 17, 20262.362.392.292.362.36-18,579
Feb 13, 20262.392.462.262.362.362.16%30,865
Feb 12, 20262.362.372.292.312.31-0.86%18,191
Feb 11, 20262.342.412.162.332.33-3.72%107,702
Feb 10, 20262.302.462.252.422.425.22%52,886
Feb 9, 20262.412.442.292.302.30-4.17%37,492
Feb 6, 20262.212.502.212.402.407.62%82,313
Feb 5, 20262.192.402.172.232.23-6.30%156,159
Feb 4, 20262.472.472.262.382.38-1.24%82,965
Feb 3, 20262.672.672.352.412.41-2.43%39,179
Feb 2, 20262.732.732.432.472.47-9.19%83,865
Jan 30, 20262.802.842.682.722.72-3.20%85,450
Jan 29, 20262.782.932.552.812.810.72%123,800
Jan 28, 20262.963.002.772.792.79-5.10%34,961
Jan 27, 20262.892.992.822.942.941.38%68,108
Jan 26, 20263.003.002.902.902.90-2.68%36,782
Jan 23, 20263.093.092.852.982.98-2.93%93,827
Jan 22, 20262.763.152.733.073.0717.62%395,504
Jan 21, 20262.592.692.582.612.611.16%21,215
Jan 20, 20262.602.712.562.582.58-5.15%36,376
Jan 16, 20262.672.782.622.722.722.64%92,262
Jan 15, 20262.542.692.402.652.653.92%169,080
Jan 14, 20262.752.752.542.552.55-6.59%64,171
Jan 13, 20262.872.872.712.732.73-4.55%63,063
Jan 12, 20262.922.922.812.862.86-1.04%25,677
Jan 9, 20262.942.982.882.892.890.35%36,147
Jan 8, 20262.813.032.812.882.882.49%98,138
Jan 7, 20262.792.862.752.812.81-0.35%47,165
Jan 6, 20262.822.912.752.822.82-71,578
Jan 5, 20263.003.042.802.822.82-4.41%82,962
Jan 2, 20262.893.022.812.952.952.79%84,287
Dec 31, 20252.802.972.802.872.871.06%100,565
Dec 30, 20252.913.032.822.842.84-2.74%66,957
Dec 29, 20253.013.052.832.922.92-2.34%78,815
Dec 26, 20253.083.102.932.992.99-2.92%70,810
Dec 24, 20253.083.103.013.083.081.32%59,382
Dec 23, 20253.053.103.013.043.04-2.56%71,396
Dec 22, 20253.113.143.063.123.12-59,521
Dec 19, 20253.003.202.963.123.124.70%130,183
Dec 18, 20253.023.072.932.982.981.71%50,240
Dec 17, 20252.933.072.922.932.930.69%82,700
Dec 16, 20252.903.002.892.912.91-1.02%58,402
Dec 15, 20253.053.062.872.942.94-5.47%125,796
Dec 12, 20253.163.193.063.113.11-1.58%50,330
Dec 11, 20253.103.233.103.163.160.32%36,328
Dec 10, 20253.223.223.113.153.15-1.56%75,802
Dec 9, 20253.153.233.153.203.202.89%83,489
Dec 8, 20253.153.203.043.113.11-0.32%99,213
Dec 5, 20253.423.503.113.123.12-8.77%158,647
Dec 4, 20253.323.483.253.423.424.59%246,551
Dec 3, 20253.023.343.013.273.278.10%263,463
Dec 2, 20253.063.143.003.033.03-0.82%166,891
Dec 1, 20253.153.223.043.053.05-4.69%134,637
Nov 28, 20253.213.233.043.203.20-0.31%159,470
Nov 26, 20253.163.253.033.213.210.31%271,872
Nov 25, 20253.473.493.013.203.20-23.26%692,599
Nov 24, 20253.534.223.324.174.1719.14%637,059
Nov 21, 20253.613.753.303.503.50-4.89%287,691
Nov 20, 20254.414.753.663.683.68-22.53%514,492
Nov 19, 20259.149.254.504.754.75-48.59%957,571
Nov 18, 20259.179.399.109.249.24-1.49%26,563
Nov 17, 20259.079.759.079.389.383.42%41,908
Nov 14, 20258.899.258.519.079.072.37%22,534
Nov 13, 20259.199.258.628.868.861.84%32,977
Nov 12, 20259.549.688.368.708.70-9.56%100,170
Nov 11, 20259.649.759.549.629.62-1.74%28,325
Nov 10, 20259.5310.339.539.799.792.84%14,581
Nov 7, 20259.359.979.319.529.52-0.21%31,957
Nov 6, 202510.0010.259.549.549.54-4.12%20,377
Nov 5, 20259.1510.079.159.959.959.10%43,274
Nov 4, 20259.869.969.129.129.12-8.98%41,819
Nov 3, 202510.2510.459.8110.0210.02-1.57%45,467
Oct 31, 202510.5510.7310.1610.1810.18-3.23%20,249
Oct 30, 202510.6710.9310.3610.5210.52-2.77%20,765
Oct 29, 202510.6510.9010.5910.8210.82-0.64%13,348
Oct 28, 202510.9611.1210.5810.8910.89-1.09%47,102
Oct 27, 202510.7211.1310.7211.0111.013.09%22,212
Oct 24, 202510.5510.7410.4510.6810.683.44%26,747
Oct 23, 202510.2710.7910.2210.3310.330.83%30,022
Oct 22, 202510.4010.4710.0910.2410.24-2.66%39,482
Oct 21, 202510.5010.6710.3210.5210.52-0.09%21,251
Oct 20, 202510.4610.7710.0910.5310.533.85%38,815
Oct 17, 202511.0911.1510.0910.1410.14-8.57%81,393
Oct 16, 202511.6911.9810.9911.0911.09-4.81%58,593
Oct 15, 202512.0012.2311.5311.6511.65-1.52%47,870
Oct 14, 202511.4012.0910.8811.8311.832.60%89,240
Oct 13, 202510.2611.5810.2611.5311.5312.27%78,041
Oct 10, 202510.8711.0810.2110.2710.27-4.73%63,445