NASDAQ : TPST
Tempest Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.4955 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tempest Therapeutics, Inc. (TPST) closed at 0.472 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5 | 0.507 | 0.4701 | 0.472 | 160,446 | -4.74% |
| 2026-10-30 | 0.5333 | 0.5466 | 0.4902 | 0.4955 | 163,469 | -7.07% |
| 2026-10-29 | 0.549 | 0.5597 | 0.53 | 0.5332 | 57,156 | -1.24% |
| 2026-10-28 | 0.515 | 0.5399 | 0.5102 | 0.5399 | 103,811 | +5.72% |
| 2026-10-27 | 0.5174 | 0.5305 | 0.5105 | 0.5107 | 79,235 | +0.10% |
| 2026-10-26 | 0.5076 | 0.5212 | 0.5005 | 0.5102 | 66,149 | -0.16% |
| 2026-10-23 | 0.5342 | 0.542 | 0.5039 | 0.511 | 52,253 | -2.16% |
| 2026-10-22 | 0.5162 | 0.55 | 0.5162 | 0.5223 | 195,960 | -1.12% |
| 2026-10-21 | 0.57 | 0.623 | 0.5202 | 0.5282 | 372,889 | -8.33% |
| 2026-10-20 | 0.6004 | 0.6281 | 0.573 | 0.5762 | 144,971 | -3.98% |
| 2026-10-19 | 0.64 | 0.64 | 0.6 | 0.6001 | 128,474 | -3.86% |
| 2026-10-16 | 0.668 | 0.6688 | 0.6201 | 0.6242 | 67,432 | -1.70% |
| 2026-10-15 | 0.6327 | 0.6529 | 0.6203 | 0.635 | 122,580 | -0.03% |
| 2026-10-14 | 0.6964 | 0.6964 | 0.635 | 0.6352 | 180,730 | -6.77% |
| 2026-10-13 | 0.7465 | 0.7465 | 0.6801 | 0.6813 | 229,930 | -8.27% |
| 2026-10-12 | 0.7633 | 0.7775 | 0.74 | 0.7427 | 163,612 | -2.29% |
| 2026-10-09 | 0.7764 | 0.81 | 0.76 | 0.7601 | 182,664 | -1.29% |
| 2026-10-08 | 0.7864 | 0.795 | 0.765 | 0.77 | 147,704 | -2.70% |
| 2026-10-07 | 0.79 | 0.8199 | 0.75 | 0.7914 | 308,099 | +0.50% |
| 2026-10-06 | 0.7858 | 0.7998 | 0.7701 | 0.7875 | 218,008 | -0.64% |
| 2026-10-05 | 0.8 | 0.825 | 0.782 | 0.7926 | 156,517 | -2.29% |
| 2026-10-02 | 0.8239 | 0.85 | 0.78 | 0.8112 | 2,273,800 | +0.63% |
| 2026-10-01 | 0.81 | 0.8296 | 0.8001 | 0.8061 | 153,413 | -3.38% |
| 2026-09-30 | 0.805 | 0.84 | 0.8 | 0.8343 | 266,103 | +2.96% |
| 2026-09-29 | 0.8256 | 0.8513 | 0.8035 | 0.8103 | 154,626 | -2.56% |
| 2026-09-28 | 0.825 | 0.8488 | 0.8 | 0.8316 | 259,048 | +0.31% |
| 2026-09-25 | 0.8677 | 0.8946 | 0.815 | 0.829 | 288,317 | -2.47% |
| 2026-09-24 | 0.9012 | 0.9192 | 0.85 | 0.85 | 447,177 | -7.81% |
| 2026-09-23 | 0.989 | 1.01 | 0.899 | 0.922 | 791,836 | -7.80% |
| 2026-09-22 | 0.78 | 1.09 | 0.7704 | 1 | 3,611,074 | +29.23% |
| 2026-09-21 | 0.92 | 0.9449 | 0.7653 | 0.7738 | 1,899,858 | -20.06% |
| 2026-09-18 | 0.84 | 1.09 | 0.84 | 0.968 | 4,799,040 | +8.16% |
| 2026-09-17 | 1.08 | 1.08 | 0.85 | 0.895 | 7,869,132 | -26.03% |
| 2026-09-16 | 1.07 | 1.48 | 0.9674 | 1.21 | 104,597,928 | +60.18% |
| 2026-09-15 | 0.799 | 0.8094 | 0.7432 | 0.7554 | 26,443,366 | -3.68% |
| 2026-09-14 | 0.8 | 0.8221 | 0.7522 | 0.7843 | 143,423 | -3.38% |
| 2026-09-11 | 0.79 | 0.8872 | 0.7583 | 0.8117 | 783,632 | +1.13% |
| 2026-09-10 | 0.95 | 0.95 | 0.8 | 0.8026 | 391,005 | -11.70% |
| 2026-09-09 | 0.985 | 0.99 | 0.9088 | 0.9089 | 189,499 | -7.93% |
| 2026-09-08 | 1.02 | 1.03 | 0.976 | 0.9872 | 199,940 | -4.16% |
| 2026-09-04 | 1.04 | 1.05 | 1.01 | 1.03 | 214,711 | -1.90% |
| 2026-09-03 | 1.1 | 1.1 | 1.04 | 1.05 | 182,257 | -4.55% |
| 2026-09-02 | 1.05 | 1.12 | 1.05 | 1.1 | 127,696 | +4.76% |
| 2026-09-01 | 1.07 | 1.08 | 1.031 | 1.05 | 177,334 | -3.67% |
| 2026-08-31 | 1.06 | 1.13 | 1.06 | 1.09 | 60,833 | +2.83% |
| 2026-08-28 | 1.092 | 1.1 | 1.04 | 1.06 | 64,070 | -1.85% |
| 2026-08-27 | 1.1 | 1.11 | 1.075 | 1.08 | 70,500 | +0.00% |
| 2026-08-26 | 1.109 | 1.11 | 1.07 | 1.08 | 51,773 | -2.70% |
| 2026-08-25 | 1.11 | 1.13 | 1.08 | 1.11 | 75,811 | +0.91% |
| 2026-08-24 | 1.05 | 1.14 | 1.01 | 1.1 | 201,238 | +5.77% |
| 2026-08-21 | 1.02 | 1.08 | 1 | 1.04 | 133,855 | +1.96% |
| 2026-08-20 | 1.05 | 1.075 | 1.005 | 1.02 | 89,576 | -4.67% |
| 2026-08-19 | 1.02 | 1.08 | 1.02 | 1.07 | 155,956 | +0.00% |
| 2026-08-18 | 1.11 | 1.11 | 1.01 | 1.07 | 334,950 | -5.31% |
| 2026-08-17 | 1.09 | 1.17 | 1.045 | 1.13 | 818,478 | +11.33% |
| 2026-08-14 | 1.12 | 1.12 | 0.9942 | 1.015 | 435,155 | -13.25% |
| 2026-08-13 | 1.2 | 1.208 | 1.08 | 1.17 | 286,726 | -3.31% |
| 2026-08-12 | 1.2 | 1.24 | 1.16 | 1.21 | 388,477 | +2.54% |
| 2026-08-11 | 1.09 | 1.26 | 1.06 | 1.18 | 1,775,948 | +13.46% |
| 2026-08-10 | 0.9499 | 1.109 | 0.9418 | 1.04 | 449,003 | +13.45% |
| 2026-08-07 | 0.91 | 0.93 | 0.9024 | 0.9167 | 87,487 | +1.58% |
| 2026-08-06 | 0.91 | 0.936 | 0.9002 | 0.9024 | 26,121 | -1.30% |
| 2026-08-05 | 0.9 | 0.9351 | 0.8852 | 0.9143 | 99,800 | +3.05% |
| 2026-08-04 | 0.8668 | 0.9036 | 0.8668 | 0.8872 | 67,870 | +1.38% |
| 2026-08-03 | 0.89 | 0.8999 | 0.8748 | 0.8751 | 104,308 | +2.20% |
| 2026-07-31 | 0.8829 | 0.8878 | 0.8526 | 0.8563 | 69,507 | -0.86% |
| 2026-07-30 | 0.8924 | 0.9001 | 0.86 | 0.8637 | 42,242 | -3.22% |
| 2026-07-29 | 0.85 | 0.921 | 0.8401 | 0.8924 | 158,697 | +2.46% |
| 2026-07-28 | 0.9363 | 0.9587 | 0.871 | 0.871 | 151,264 | -6.81% |
| 2026-07-27 | 0.9052 | 0.9784 | 0.905 | 0.9346 | 127,851 | +0.94% |
| 2026-07-24 | 0.9325 | 0.9856 | 0.8695 | 0.9259 | 262,942 | -1.56% |
| 2026-07-23 | 0.9678 | 0.9969 | 0.9339 | 0.9406 | 468,733 | -1.10% |
| 2026-07-22 | 0.9825 | 0.9888 | 0.9489 | 0.9511 | 87,470 | -3.95% |
| 2026-07-21 | 0.9523 | 1.035 | 0.9447 | 0.9902 | 495,575 | +3.97% |
| 2026-07-20 | 0.966 | 0.9837 | 0.9381 | 0.9524 | 97,473 | -1.41% |
| 2026-07-17 | 0.9875 | 0.9999 | 0.93 | 0.966 | 207,596 | -1.04% |
| 2026-07-16 | 1.05 | 1.05 | 0.9569 | 0.9762 | 121,296 | -8.77% |
| 2026-07-15 | 0.9998 | 1.09 | 0.9806 | 1.07 | 269,237 | +9.13% |
| 2026-07-14 | 0.98 | 1.04 | 0.9411 | 0.9805 | 174,362 | -0.31% |
| 2026-07-13 | 0.9993 | 1.075 | 0.9734 | 0.9835 | 450,718 | +1.08% |
| 2026-07-10 | 0.98 | 1 | 0.96 | 0.973 | 95,595 | -0.18% |
| 2026-07-09 | 0.99 | 1.014 | 0.9564 | 0.9748 | 61,037 | -1.27% |
| 2026-07-08 | 0.98 | 1.018 | 0.95 | 0.9873 | 180,825 | -0.36% |
| 2026-07-07 | 1.07 | 1.08 | 0.9501 | 0.9909 | 142,851 | -7.39% |
| 2026-07-06 | 1.07 | 1.099 | 1.04 | 1.07 | 99,832 | -1.83% |
| 2026-07-02 | 1.11 | 1.121 | 1.05 | 1.09 | 81,786 | -1.80% |
| 2026-07-01 | 1.09 | 1.131 | 1.09 | 1.11 | 45,530 | +0.00% |
| 2026-06-30 | 1.1 | 1.13 | 1.08 | 1.11 | 125,074 | +0.91% |
| 2026-06-29 | 1.07 | 1.1 | 1.04 | 1.1 | 93,242 | +1.85% |
| 2026-06-26 | 1.07 | 1.1 | 1.03 | 1.08 | 140,390 | +2.86% |
| 2026-06-25 | 1.17 | 1.17 | 1.02 | 1.05 | 248,394 | -9.48% |
| 2026-06-24 | 1.25 | 1.31 | 1.16 | 1.16 | 288,833 | -7.57% |
| 2026-06-23 | 1.26 | 1.3 | 1.241 | 1.255 | 1,342,347 | +0.40% |
| 2026-06-22 | 1.25 | 1.3 | 1.23 | 1.25 | 28,435 | +1.63% |
| 2026-06-18 | 1.25 | 1.26 | 1.22 | 1.23 | 51,026 | -1.60% |
| 2026-06-17 | 1.24 | 1.31 | 1.24 | 1.25 | 58,606 | +0.00% |
| 2026-06-16 | 1.25 | 1.286 | 1.245 | 1.25 | 64,806 | +0.00% |
| 2026-06-15 | 1.29 | 1.3 | 1.245 | 1.25 | 70,742 | -0.79% |
| 2026-06-12 | 1.26 | 1.285 | 1.25 | 1.26 | 37,769 | +0.80% |
| 2026-06-11 | 1.27 | 1.28 | 1.24 | 1.25 | 41,475 | -1.57% |
| 2026-06-10 | 1.26 | 1.305 | 1.26 | 1.27 | 27,645 | +0.00% |
| 2026-06-09 | 1.24 | 1.29 | 1.24 | 1.27 | 72,974 | +0.00% |
| 2026-06-08 | 1.28 | 1.31 | 1.25 | 1.27 | 79,045 | +0.00% |
| 2026-06-05 | 1.28 | 1.31 | 1.26 | 1.27 | 105,263 | -2.31% |
| 2026-06-04 | 1.23 | 1.31 | 1.23 | 1.3 | 106,498 | +2.36% |
| 2026-06-03 | 1.32 | 1.33 | 1.235 | 1.27 | 118,798 | -3.05% |
| 2026-06-02 | 1.43 | 1.43 | 1.29 | 1.31 | 265,573 | -9.66% |
| 2026-06-01 | 1.53 | 1.55 | 1.45 | 1.45 | 193,455 | -5.23% |
| 2026-05-29 | 1.67 | 1.67 | 1.51 | 1.53 | 240,518 | -11.56% |
| 2026-05-28 | 1.77 | 1.798 | 1.724 | 1.73 | 106,993 | -3.35% |
| 2026-05-27 | 1.76 | 1.86 | 1.75 | 1.79 | 48,138 | +1.13% |
| 2026-05-26 | 1.85 | 1.86 | 1.77 | 1.77 | 115,235 | -4.84% |
| 2026-05-22 | 1.86 | 1.945 | 1.84 | 1.86 | 59,025 | +2.76% |
| 2026-05-21 | 1.82 | 1.825 | 1.76 | 1.81 | 59,532 | -2.69% |
| 2026-05-20 | 1.77 | 1.89 | 1.74 | 1.86 | 103,884 | +4.49% |
| 2026-05-19 | 1.82 | 1.82 | 1.73 | 1.78 | 94,217 | -2.20% |
| 2026-05-18 | 1.83 | 1.89 | 1.82 | 1.82 | 43,553 | -0.55% |
| 2026-05-15 | 2 | 2 | 1.825 | 1.83 | 271,559 | -12.44% |
| 2026-05-14 | 1.91 | 2.12 | 1.89 | 2.09 | 255,122 | +13.59% |
| 2026-05-13 | 1.9 | 2.015 | 1.81 | 1.84 | 109,907 | -4.17% |