Skip to main content
Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
1.080
+0.030 (2.86%)
At close: Jun 26, 2026, 4:00 PM EDT
1.040
-0.040 (-3.70%)
After-hours: Jun 26, 2026, 7:44 PM EDT

Tempest Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.071.101.031.081.082.86%134,216
Jun 25, 20261.171.171.021.051.05-9.48%243,059
Jun 24, 20261.251.311.161.161.16-7.57%278,846
Jun 23, 20261.261.301.241.261.260.40%32,371
Jun 22, 20261.251.301.231.251.251.63%28,276
Jun 18, 20261.251.261.221.231.23-1.60%51,026
Jun 17, 20261.241.311.241.251.25-58,606
Jun 16, 20261.251.291.251.251.25-64,806
Jun 15, 20261.291.301.251.251.25-0.79%70,742
Jun 12, 20261.261.291.251.261.260.80%37,769
Jun 11, 20261.271.281.241.251.25-1.57%41,475
Jun 10, 20261.261.311.261.271.27-27,645
Jun 9, 20261.241.291.241.271.27-72,974
Jun 8, 20261.281.311.251.271.27-79,045
Jun 5, 20261.281.311.261.271.27-2.31%105,263
Jun 4, 20261.231.311.231.301.302.36%106,498
Jun 3, 20261.321.331.241.271.27-3.05%118,798
Jun 2, 20261.431.431.291.311.31-9.66%265,573
Jun 1, 20261.531.551.451.451.45-5.23%193,455
May 29, 20261.671.671.511.531.53-11.56%240,518
May 28, 20261.771.801.721.731.73-3.35%106,993
May 27, 20261.761.861.751.791.791.13%48,138
May 26, 20261.851.861.771.771.77-4.84%115,235
May 22, 20261.861.951.841.861.862.76%59,025
May 21, 20261.821.831.761.811.81-2.69%59,532
May 20, 20261.771.891.741.861.864.49%103,884
May 19, 20261.821.821.731.781.78-2.20%94,217
May 18, 20261.831.891.821.821.82-0.55%43,553
May 15, 20262.002.001.831.831.83-12.44%271,559
May 14, 20261.912.121.892.092.0913.59%255,122
May 13, 20261.902.021.811.841.84-4.17%109,907
May 12, 20261.921.971.871.921.92-1.03%61,151
May 11, 20261.971.991.911.941.94-2.51%72,747
May 8, 20262.002.051.971.991.991.02%83,419
May 7, 20262.002.051.911.971.97-2.48%84,998
May 6, 20262.132.151.942.022.02-6.05%246,061
May 5, 20262.122.162.062.152.151.90%122,527
May 4, 20262.042.182.032.112.113.43%117,077
May 1, 20262.032.091.992.042.042.51%154,179
Apr 30, 20261.742.081.741.991.9914.37%416,420
Apr 29, 20261.701.741.641.741.742.96%118,356
Apr 28, 20261.731.761.681.691.69-1.74%127,985
Apr 27, 20261.811.811.681.721.72-3.91%219,420
Apr 24, 20261.801.881.781.791.79-0.56%99,953
Apr 23, 20261.851.911.781.801.80-2.70%154,511
Apr 22, 20261.781.911.771.851.854.52%164,898
Apr 21, 20261.931.961.761.771.77-8.76%233,170
Apr 20, 20261.962.001.881.941.94-1.02%128,025
Apr 17, 20262.242.281.801.961.96-12.50%498,115
Apr 16, 20262.122.462.022.242.245.66%507,465
Apr 15, 20262.252.252.102.122.12-5.78%173,815
Apr 14, 20262.212.272.052.252.255.14%314,490
Apr 13, 20262.082.302.012.142.144.39%566,020
Apr 10, 20261.632.151.592.052.0529.75%1,712,842
Apr 9, 20261.561.631.551.581.581.28%111,108
Apr 8, 20261.601.611.541.561.56-152,321
Apr 7, 20261.571.581.511.561.56-1.89%54,231
Apr 6, 20261.611.661.551.591.59-181,447
Apr 2, 20261.581.631.551.591.59-1.85%71,337
Apr 1, 20261.651.681.591.621.62-1.22%102,710
Mar 31, 20261.601.661.501.641.647.89%178,545
Mar 30, 20261.691.691.521.521.52-12.14%204,195
Mar 27, 20261.601.761.561.731.734.22%326,497
Mar 26, 20261.941.951.651.661.66-4.60%1,092,163
Mar 25, 20261.761.791.661.741.74-0.57%654,034
Mar 24, 20261.831.851.751.751.75-4.89%99,151
Mar 23, 20262.102.131.721.841.84-19.65%449,291
Mar 20, 20262.172.302.122.292.296.02%294,115
Mar 19, 20262.162.292.162.162.16-37,359
Mar 18, 20262.232.282.162.162.16-4.85%28,669
Mar 17, 20262.262.282.242.272.272.71%26,352
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%61,970
Mar 11, 20262.422.432.372.402.40-42,956
Mar 10, 20262.392.472.362.402.400.42%83,009
Mar 9, 20262.292.402.282.392.393.46%74,145
Mar 6, 20262.282.332.232.312.31-36,348
Mar 5, 20262.342.462.252.312.31-1.28%64,609
Mar 4, 20262.202.382.172.342.344.00%134,207
Mar 3, 20262.182.302.132.252.251.35%144,920
Mar 2, 20262.212.292.212.222.22-2.63%28,028
Feb 27, 20262.222.282.202.282.28-0.44%24,371
Feb 26, 20262.302.322.242.292.29-1.72%52,130
Feb 25, 20262.312.332.122.332.33-6.43%672,880
Feb 24, 20262.402.522.402.492.493.75%37,511
Feb 23, 20262.412.442.342.402.40-39,548
Feb 20, 20262.432.452.382.402.40-1.23%40,293
Feb 19, 20262.392.442.352.432.432.53%46,964
Feb 18, 20262.312.392.252.372.370.42%20,270
Feb 17, 20262.362.392.292.362.36-18,587
Feb 13, 20262.392.462.262.362.362.16%30,865
Feb 12, 20262.362.372.292.312.31-0.86%18,473
Feb 11, 20262.342.412.162.332.33-3.72%107,707
Feb 10, 20262.302.462.252.422.425.22%174,998
Feb 9, 20262.412.442.292.302.30-4.17%37,492
Feb 6, 20262.212.502.212.402.407.62%82,377
Feb 5, 20262.192.402.172.232.23-6.30%157,713
Feb 4, 20262.472.472.262.382.38-1.24%1,253,481
Feb 3, 20262.672.672.352.412.41-2.43%39,531