Skip to main content
Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
1.690
-0.030 (-1.74%)
At close: Apr 28, 2026, 4:00 PM EDT
1.700
+0.010 (0.59%)
After-hours: Apr 28, 2026, 7:16 PM EDT

Tempest Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.731.761.681.691.69-1.74%127,467
Apr 27, 20261.811.811.681.721.72-3.91%217,420
Apr 24, 20261.801.881.781.791.79-0.56%98,358
Apr 23, 20261.851.911.781.801.80-2.70%148,778
Apr 22, 20261.781.911.771.851.854.52%164,797
Apr 21, 20261.931.961.761.771.77-8.76%232,426
Apr 20, 20261.962.001.881.941.94-1.02%125,353
Apr 17, 20262.242.281.801.961.96-12.50%496,297
Apr 16, 20262.122.462.022.242.245.66%502,693
Apr 15, 20262.252.252.102.122.12-5.78%171,136
Apr 14, 20262.212.272.052.252.255.14%312,800
Apr 13, 20262.082.302.012.142.144.39%565,898
Apr 10, 20261.632.151.592.052.0529.75%1,698,386
Apr 9, 20261.561.631.551.581.581.28%111,102
Apr 8, 20261.601.611.541.561.56-151,303
Apr 7, 20261.571.581.511.561.56-1.89%54,154
Apr 6, 20261.611.661.551.591.59-172,906
Apr 2, 20261.581.631.551.591.59-1.85%68,744
Apr 1, 20261.651.681.591.621.62-1.22%102,706
Mar 31, 20261.601.661.501.641.647.89%178,128
Mar 30, 20261.691.691.521.521.52-12.14%201,225
Mar 27, 20261.601.761.561.731.734.22%325,323
Mar 26, 20261.941.951.651.661.66-4.60%1,069,080
Mar 25, 20261.761.791.661.741.74-0.57%200,113
Mar 24, 20261.831.851.751.751.75-4.89%99,131
Mar 23, 20262.102.131.721.841.84-19.65%444,377
Mar 20, 20262.172.302.122.292.296.02%291,873
Mar 19, 20262.162.292.162.162.16-37,355
Mar 18, 20262.232.282.162.162.16-4.85%28,669
Mar 17, 20262.262.282.242.272.272.71%23,651
Mar 16, 20262.242.272.172.212.21-2.21%22,492
Mar 13, 20262.292.352.212.262.26-1.31%46,832
Mar 12, 20262.382.382.282.292.29-4.58%61,010
Mar 11, 20262.422.432.372.402.40-42,790
Mar 10, 20262.392.472.362.402.400.42%83,009
Mar 9, 20262.292.402.282.392.393.46%71,599
Mar 6, 20262.282.332.232.312.31-36,274
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