Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
9.34
+0.53 (6.02%)
At close: Aug 13, 2025, 4:00 PM
9.37
+0.03 (0.32%)
After-hours: Aug 13, 2025, 7:58 PM EDT
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.75 | 9.69 | 8.66 | 9.34 | 9.34 | 6.02% | 205,373 |
| Aug 12, 2025 | 7.71 | 8.88 | 7.69 | 8.81 | 8.81 | 9.99% | 155,783 |
| Aug 11, 2025 | 7.71 | 8.15 | 7.65 | 8.01 | 8.01 | 8.83% | 128,212 |
| Aug 8, 2025 | 6.96 | 7.41 | 6.96 | 7.36 | 7.36 | 4.69% | 44,925 |
| Aug 7, 2025 | 7.08 | 7.20 | 6.96 | 7.03 | 7.03 | -0.57% | 61,787 |
| Aug 6, 2025 | 7.31 | 7.32 | 7.07 | 7.07 | 7.07 | -4.33% | 39,846 |
| Aug 5, 2025 | 7.40 | 7.46 | 7.22 | 7.39 | 7.39 | -0.94% | 34,794 |
| Aug 4, 2025 | 7.33 | 7.54 | 7.26 | 7.46 | 7.46 | -0.40% | 35,533 |
| Aug 1, 2025 | 7.15 | 7.49 | 7.05 | 7.49 | 7.49 | 3.60% | 29,181 |
| Jul 31, 2025 | 7.53 | 7.74 | 7.14 | 7.23 | 7.23 | -4.11% | 51,264 |
| Jul 30, 2025 | 7.28 | 7.97 | 7.28 | 7.54 | 7.54 | 3.86% | 71,446 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.13 | 7.26 | 7.26 | -10.15% | 154,176 |
| Jul 28, 2025 | 8.26 | 8.75 | 7.75 | 8.08 | 8.08 | 4.12% | 283,867 |
| Jul 25, 2025 | 6.50 | 7.76 | 6.47 | 7.76 | 7.76 | 20.59% | 342,546 |
| Jul 24, 2025 | 6.18 | 6.47 | 6.11 | 6.44 | 6.44 | 2.96% | 62,348 |
| Jul 23, 2025 | 6.34 | 6.49 | 6.22 | 6.25 | 6.25 | -0.95% | 66,912 |
| Jul 22, 2025 | 6.33 | 6.39 | 6.20 | 6.31 | 6.31 | -0.47% | 80,764 |
| Jul 21, 2025 | 6.40 | 6.56 | 6.34 | 6.34 | 6.34 | 0.71% | 46,866 |
| Jul 18, 2025 | 6.63 | 6.69 | 6.25 | 6.30 | 6.30 | -5.48% | 109,680 |
| Jul 17, 2025 | 6.63 | 6.80 | 6.63 | 6.66 | 6.66 | -0.15% | 39,938 |
| Jul 16, 2025 | 6.69 | 6.74 | 6.57 | 6.67 | 6.67 | -0.30% | 85,183 |
| Jul 15, 2025 | 7.00 | 7.05 | 6.65 | 6.69 | 6.69 | -3.04% | 74,282 |
| Jul 14, 2025 | 7.01 | 7.01 | 6.88 | 6.90 | 6.90 | -0.72% | 42,293 |
| Jul 11, 2025 | 7.25 | 7.36 | 6.95 | 6.95 | 6.95 | -5.57% | 76,716 |
| Jul 10, 2025 | 7.40 | 7.53 | 7.35 | 7.36 | 7.36 | -2.13% | 49,243 |
| Jul 9, 2025 | 7.50 | 7.64 | 7.35 | 7.52 | 7.52 | 1.08% | 70,919 |
| Jul 8, 2025 | 7.13 | 7.50 | 7.13 | 7.44 | 7.44 | 5.08% | 87,923 |
| Jul 7, 2025 | 7.15 | 7.20 | 7.06 | 7.08 | 7.08 | -0.70% | 31,907 |
| Jul 3, 2025 | 7.13 | 7.18 | 7.07 | 7.13 | 7.13 | - | 48,646 |
| Jul 2, 2025 | 6.76 | 7.14 | 6.76 | 7.13 | 7.13 | 3.33% | 77,478 |
| Jul 1, 2025 | 6.78 | 7.08 | 6.73 | 6.90 | 6.90 | 1.47% | 71,533 |
| Jun 30, 2025 | 7.02 | 7.03 | 6.75 | 6.80 | 6.80 | -1.45% | 62,242 |
| Jun 27, 2025 | 7.05 | 7.18 | 6.90 | 6.90 | 6.90 | -2.68% | 79,882 |
| 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 |