Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
6.90
-0.19 (-2.68%)
At close: Jun 27, 2025, 4:00 PM
6.95
+0.05 (0.71%)
After-hours: Jun 27, 2025, 6:21 PM EDT
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.05 | 7.18 | 6.90 | 6.90 | 6.90 | -2.68% | 76,349 |
| Jun 26, 2025 | 7.13 | 7.16 | 7.01 | 7.09 | 7.09 | -0.84% | 55,806 |
| Jun 25, 2025 | 7.14 | 7.25 | 6.87 | 7.15 | 7.15 | 1.56% | 175,071 |
| Jun 24, 2025 | 6.98 | 7.12 | 6.91 | 7.04 | 7.04 | 2.77% | 72,849 |
| Jun 23, 2025 | 6.70 | 6.93 | 6.63 | 6.85 | 6.85 | 1.03% | 37,857 |
| Jun 20, 2025 | 6.85 | 6.99 | 6.73 | 6.78 | 6.78 | -1.74% | 97,155 |
| Jun 18, 2025 | 6.70 | 7.04 | 6.70 | 6.90 | 6.90 | 0.73% | 144,611 |
| Jun 17, 2025 | 6.90 | 6.95 | 6.62 | 6.85 | 6.85 | -0.72% | 81,157 |
| Jun 16, 2025 | 6.90 | 7.07 | 6.48 | 6.90 | 6.90 | 4.39% | 220,335 |
| Jun 13, 2025 | 6.90 | 6.97 | 6.60 | 6.61 | 6.61 | -7.03% | 155,687 |
| Jun 12, 2025 | 7.65 | 7.65 | 7.10 | 7.11 | 7.11 | -4.82% | 133,057 |
| Jun 11, 2025 | 8.00 | 8.41 | 7.40 | 7.47 | 7.47 | -15.88% | 601,433 |
| Jun 10, 2025 | 9.00 | 9.24 | 8.55 | 8.88 | 8.88 | -0.78% | 233,605 |
| Jun 9, 2025 | 10.98 | 11.95 | 8.73 | 8.95 | 8.95 | 8.54% | 2,238,848 |
| Jun 6, 2025 | 7.90 | 8.64 | 7.70 | 8.25 | 8.25 | 3.85% | 224,120 |
| Jun 5, 2025 | 7.00 | 8.89 | 7.00 | 7.94 | 7.94 | 15.16% | 212,269 |
| Jun 4, 2025 | 6.95 | 7.03 | 6.71 | 6.90 | 6.90 | 1.25% | 52,293 |
| Jun 3, 2025 | 6.91 | 6.97 | 6.71 | 6.81 | 6.81 | 1.64% | 30,345 |
| Jun 2, 2025 | 6.03 | 7.06 | 6.01 | 6.70 | 6.70 | 12.61% | 82,248 |
| May 30, 2025 | 6.01 | 6.08 | 5.92 | 5.95 | 5.95 | -2.94% | 31,195 |
| May 29, 2025 | 6.30 | 6.41 | 6.11 | 6.13 | 6.13 | -2.70% | 40,885 |
| May 28, 2025 | 6.31 | 6.44 | 6.24 | 6.30 | 6.30 | 1.94% | 21,145 |
| May 27, 2025 | 6.26 | 6.35 | 6.14 | 6.18 | 6.18 | -0.80% | 32,006 |
| May 23, 2025 | 6.14 | 6.38 | 6.11 | 6.23 | 6.23 | -0.95% | 19,846 |
| May 22, 2025 | 6.22 | 6.45 | 6.22 | 6.29 | 6.29 | -0.08% | 34,821 |
| May 21, 2025 | 6.70 | 6.80 | 6.23 | 6.30 | 6.30 | -6.04% | 36,496 |
| May 20, 2025 | 6.71 | 6.75 | 6.52 | 6.70 | 6.70 | 0.60% | 33,488 |
| May 19, 2025 | 6.65 | 6.77 | 6.65 | 6.66 | 6.66 | -2.77% | 29,452 |
| May 16, 2025 | 6.32 | 6.93 | 6.32 | 6.85 | 6.85 | 5.38% | 118,331 |
| May 15, 2025 | 6.59 | 6.60 | 6.11 | 6.50 | 6.50 | -0.76% | 42,878 |
| May 14, 2025 | 6.66 | 6.79 | 6.34 | 6.55 | 6.55 | -3.53% | 68,868 |
| May 13, 2025 | 6.80 | 6.98 | 6.50 | 6.79 | 6.79 | -1.16% | 33,614 |
| May 12, 2025 | 6.60 | 6.94 | 6.50 | 6.87 | 6.87 | 5.86% | 36,945 |
| May 9, 2025 | 6.78 | 6.95 | 6.45 | 6.49 | 6.49 | -5.26% | 28,909 |
| May 8, 2025 | 6.49 | 6.85 | 6.25 | 6.85 | 6.85 | 6.70% | 49,780 |
| May 7, 2025 | 6.80 | 6.80 | 6.39 | 6.42 | 6.42 | -3.75% | 40,042 |
| May 6, 2025 | 6.85 | 7.01 | 6.55 | 6.67 | 6.67 | -2.63% | 32,828 |
| May 5, 2025 | 6.95 | 7.05 | 6.85 | 6.85 | 6.85 | -2.00% | 15,161 |
| May 2, 2025 | 6.96 | 7.23 | 6.63 | 6.99 | 6.99 | 2.04% | 57,595 |
| May 1, 2025 | 7.06 | 7.25 | 6.61 | 6.85 | 6.85 | -3.66% | 34,504 |
| Apr 30, 2025 | 7.30 | 7.32 | 6.82 | 7.11 | 7.11 | -3.13% | 65,543 |
| Apr 29, 2025 | 7.89 | 7.95 | 7.31 | 7.34 | 7.34 | -6.26% | 66,665 |
| Apr 28, 2025 | 7.95 | 8.16 | 7.68 | 7.83 | 7.83 | 0.90% | 53,421 |
| Apr 25, 2025 | 7.83 | 7.98 | 7.66 | 7.76 | 7.76 | -3.60% | 27,055 |
| Apr 24, 2025 | 7.99 | 8.23 | 7.65 | 8.05 | 8.05 | 2.03% | 38,009 |
| Apr 23, 2025 | 7.69 | 8.16 | 7.56 | 7.89 | 7.89 | 4.09% | 161,124 |
| Apr 22, 2025 | 7.14 | 7.80 | 7.14 | 7.58 | 7.58 | 6.61% | 67,432 |
| Apr 21, 2025 | 7.20 | 7.40 | 7.00 | 7.11 | 7.11 | -2.34% | 37,618 |
| Apr 17, 2025 | 7.24 | 7.67 | 7.12 | 7.28 | 7.28 | 0.41% | 25,658 |
| Apr 16, 2025 | 7.46 | 7.46 | 7.08 | 7.25 | 7.25 | -2.82% | 34,808 |