5 DAY PERFORMANCE
+13.66%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
+18.75%
6 MONTH PERFORMANCE
-34.48%
YEAR-TO-DATE PERFORMANCE
+13.84%
1 YEAR PERFORMANCE
-71.98%
Tempest Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.83 | $0.82 (-1.07%) | $0.88 | $0.82 | 1.19 M | $22.06 M |
| 03/12/2025 | $0.82 | $0.81 (-0.88%) | $0.83 | $0.81 | 239,099 | $20.98 M |
| 03/11/2025 | $0.79 | $0.81 (2.1%) | $0.82 | $0.77 | 401,602 | $20.82 M |
| 03/10/2025 | $0.82 | $0.79 (-3.87%) | $0.83 | $0.77 | 411,631 | $20.34 M |
| 03/07/2025 | $0.82 | $0.84 (1.88%) | $0.85 | $0.81 | 485,941 | $21.57 M |
| 03/06/2025 | $0.79 | $0.83 (5.21%) | $0.85 | $0.79 | 506,137 | $21.48 M |
| 03/05/2025 | $0.78 | $0.82 (5.09%) | $0.82 | $0.78 | 370,425 | $21.04 M |
| 03/04/2025 | $0.76 | $0.78 (2.83%) | $0.81 | $0.74 | 583,518 | $20.17 M |
| 03/03/2025 | $0.82 | $0.78 (-4.56%) | $0.82 | $0.78 | 423,803 | $20.20 M |
| 02/28/2025 | $0.79 | $0.81 (2.46%) | $0.82 | $0.77 | 448,845 | $20.89 M |
| 02/27/2025 | $0.83 | $0.79 (-4.72%) | $0.84 | $0.78 | 445,333 | $20.41 M |
| 02/26/2025 | $0.81 | $0.83 (2%) | $0.84 | $0.81 | 388,430 | $21.35 M |
| 02/25/2025 | $0.86 | $0.81 (-6.7%) | $0.88 | $0.80 | 1.18 M | $20.82 M |
| 02/24/2025 | $0.88 | $0.87 (-1.26%) | $0.89 | $0.85 | 622,125 | $22.47 M |
| 02/21/2025 | $0.90 | $0.86 (-4.41%) | $0.91 | $0.86 | 759,449 | $22.20 M |
| 02/20/2025 | $0.93 | $0.91 (-2.47%) | $0.93 | $0.89 | 676,813 | $23.41 M |
| 02/19/2025 | $0.93 | $0.92 (-0.7%) | $0.93 | $0.90 | 574,117 | $23.83 M |
| 02/18/2025 | $0.93 | $0.92 (-0.6%) | $0.95 | $0.92 | 684,208 | $23.86 M |
| 02/14/2025 | $0.94 | $0.93 (-1.05%) | $0.94 | $0.91 | 763,000 | $24.00 M |
| 02/13/2025 | $0.90 | $0.93 (3.92%) | $0.95 | $0.90 | 1.23 M | $24.06 M |
| 02/12/2025 | $0.89 | $0.90 (0.96%) | $0.91 | $0.86 | 660,616 | $23.19 M |
| 02/11/2025 | $0.88 | $0.90 (1.94%) | $0.92 | $0.85 | 1.13 M | $23.15 M |
| 02/10/2025 | $0.93 | $0.88 (-5.45%) | $0.96 | $0.87 | 3.11 M | $22.69 M |
| 02/07/2025 | $0.89 | $0.88 (-1.64%) | $0.92 | $0.87 | 859,020 | $22.62 M |
| 02/06/2025 | $0.93 | $0.91 (-2.72%) | $0.95 | $0.90 | 928,800 | $23.46 M |
| 02/05/2025 | $0.91 | $0.94 (2.8%) | $0.94 | $0.91 | 585,422 | $24.14 M |
| 02/04/2025 | $0.92 | $0.93 (0.46%) | $0.95 | $0.90 | 578,133 | $23.98 M |
| 02/03/2025 | $0.89 | $0.92 (3.26%) | $0.92 | $0.86 | 534,100 | $23.72 M |
| 01/31/2025 | $0.94 | $0.92 (-2.66%) | $0.97 | $0.91 | 844,100 | $23.61 M |
| 01/30/2025 | $0.91 | $0.95 (3.85%) | $0.96 | $0.89 | 687,800 | $24.39 M |
| 01/29/2025 | $0.89 | $0.90 (0.79%) | $0.92 | $0.89 | 365,663 | $23.15 M |
| 01/28/2025 | $0.94 | $0.90 (-3.74%) | $0.94 | $0.89 | 520,435 | $23.35 M |
| 01/27/2025 | $0.93 | $0.94 (1.08%) | $0.98 | $0.90 | 717,500 | $24.26 M |
| 01/24/2025 | $0.93 | $0.95 (2.16%) | $1.01 | $0.92 | 1.34 M | $24.52 M |
| 01/23/2025 | $0.88 | $0.92 (4.85%) | $0.94 | $0.84 | 974,400 | $23.84 M |
| 01/22/2025 | $0.90 | $0.88 (-1.63%) | $0.90 | $0.85 | 755,900 | $22.78 M |
| 01/21/2025 | $0.92 | $0.89 (-3.63%) | $0.95 | $0.88 | 628,000 | $22.88 M |
| 01/17/2025 | $0.88 | $0.93 (5.01%) | $0.95 | $0.88 | 485,700 | $23.89 M |
| 01/16/2025 | $0.89 | $0.90 (0.03%) | $0.91 | $0.88 | 517,627 | $23.10 M |
| 01/15/2025 | $0.92 | $0.89 (-2.95%) | $0.92 | $0.86 | 1.03 M | $23.04 M |
| 01/14/2025 | $0.94 | $0.92 (-1.72%) | $0.94 | $0.90 | 833,144 | $23.71 M |
| 01/13/2025 | $0.95 | $0.92 (-3.19%) | $0.95 | $0.85 | 808,921 | $23.81 M |
| 01/10/2025 | $0.98 | $0.95 (-3.12%) | $0.98 | $0.90 | 1.05 M | $24.50 M |
| 01/08/2025 | $0.92 | $0.99 (7.13%) | $1.02 | $0.85 | 3.46 M | $25.44 M |
| 01/07/2025 | $0.97 | $0.95 (-2.26%) | $1.02 | $0.93 | 1.38 M | $24.39 M |
| 01/06/2025 | $1.01 | $0.95 (-6.02%) | $1.05 | $0.93 | 4.66 M | $24.50 M |
| 01/03/2025 | $0.87 | $0.95 (9.25%) | $0.99 | $0.86 | 2.56 M | $24.57 M |
| 01/02/2025 | $0.84 | $0.86 (2.19%) | $0.89 | $0.79 | 1.57 M | $22.15 M |
| 12/31/2024 | $0.87 | $0.83 (-4.08%) | $0.87 | $0.81 | 1.30 M | $21.54 M |
| 12/30/2024 | $0.82 | $0.84 (2.22%) | $0.87 | $0.79 | 1.39 M | $21.63 M |
| 12/27/2024 | $0.88 | $0.84 (-4.43%) | $0.88 | $0.81 | 1.58 M | $21.70 M |
| 12/26/2024 | $0.85 | $0.88 (3.91%) | $0.92 | $0.85 | 1.82 M | $22.79 M |
| 12/24/2024 | $0.85 | $0.86 (0.55%) | $0.89 | $0.82 | 1.42 M | $22.11 M |
| 12/23/2024 | $0.73 | $0.85 (15.34%) | $0.86 | $0.72 | 3.93 M | $21.85 M |
| 12/20/2024 | $0.72 | $0.71 (-1.17%) | $0.75 | $0.70 | 1.55 M | $18.36 M |
| 12/19/2024 | $0.72 | $0.72 (-0.01%) | $0.75 | $0.70 | 1.71 M | $18.58 M |
| 12/18/2024 | $0.79 | $0.70 (-12.02%) | $0.83 | $0.70 | 2.98 M | $18.03 M |
| 12/17/2024 | $0.82 | $0.79 (-3.25%) | $0.83 | $0.78 | 1.46 M | $20.39 M |
| 12/16/2024 | $0.81 | $0.80 (-0.62%) | $0.86 | $0.79 | 2.08 M | $20.65 M |
| 12/13/2024 | $0.83 | $0.80 (-3.35%) | $0.85 | $0.79 | 1.93 M | $20.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
