TPST - Tempest Therapeutics, Inc.
6.49
-0.360 -5.547%
Share volume: 28,666
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$6.85
-0.36
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.78 | $6.78 | $6.95 | $6.95 | $6.45 | $6.45 | $6.49 | $6.49 | 28,666 | $28,666.00 |
| 05-08-2025 | $6.49 | $6.49 | $6.85 | $6.85 | $6.25 | $6.25 | $6.85 | $6.85 | 49,780 | $49,780.00 |
| 05-07-2025 | $6.80 | $6.80 | $6.80 | $6.80 | $6.39 | $6.39 | $6.42 | $6.42 | 40,042 | $40,042.00 |
| 05-06-2025 | $6.85 | $6.85 | $7.01 | $7.01 | $6.55 | $6.55 | $6.67 | $6.67 | 32,828 | $32,828.00 |
| 05-05-2025 | $6.95 | $6.95 | $7.05 | $7.05 | $6.85 | $6.85 | $6.85 | $6.85 | 15,161 | $15,161.00 |
| 05-02-2025 | $6.96 | $6.96 | $7.23 | $7.23 | $6.63 | $6.63 | $6.99 | $6.99 | 57,595 | $57,595.00 |
| 05-01-2025 | $7.06 | $7.06 | $7.25 | $7.25 | $6.61 | $6.61 | $6.85 | $6.85 | 34,504 | $34,504.00 |
| 04-30-2025 | $7.30 | $7.30 | $7.32 | $7.32 | $6.82 | $6.82 | $7.11 | $7.11 | 65,543 | $65,543.00 |
| 04-29-2025 | $7.89 | $7.89 | $7.95 | $7.95 | $7.31 | $7.31 | $7.34 | $7.34 | 66,665 | $66,665.00 |
| 04-28-2025 | $7.95 | $7.95 | $8.16 | $8.16 | $7.68 | $7.68 | $7.83 | $7.83 | 53,421 | $53,421.00 |
