Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tempest Therapeutics Inc
(NQ:
TPST
)
1.880
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
1.930
1.995
1.800
1.880
563,733
-0.05(-2.59%)
Jul 19, 2024
1.950
1.980
1.900
1.930
325,087
-0.02(-1.03%)
Jul 18, 2024
2.110
2.120
1.910
1.950
574,870
-0.15(-7.14%)
Jul 17, 2024
2.210
2.260
2.050
2.100
578,477
-0.12(-5.41%)
Jul 16, 2024
2.220
2.255
2.190
2.220
223,176
+0.00(+0.00%)
Jul 15, 2024
2.190
2.310
2.190
2.220
423,202
-0.01(-0.45%)
Jul 12, 2024
2.200
2.240
2.160
2.230
525,263
+0.06(+2.76%)
Jul 11, 2024
2.190
2.240
2.140
2.170
546,983
+0.02(+0.93%)
Jul 10, 2024
2.110
2.210
2.100
2.150
749,490
+0.00(+0.00%)
Jul 09, 2024
2.160
2.160
2.080
2.150
486,694
+0.05(+2.38%)
Jul 08, 2024
2.090
2.130
2.050
2.100
529,524
+0.08(+3.96%)
Jul 05, 2024
2.170
2.170
2.010
2.020
664,709
-0.09(-4.27%)
Jul 03, 2024
2.120
2.160
2.100
2.110
390,611
-0.01(-0.47%)
Jul 02, 2024
2.130
2.185
2.080
2.120
544,316
-0.02(-0.93%)
Jul 01, 2024
2.150
2.180
2.080
2.140
583,012
-0.05(-2.28%)
Jun 28, 2024
2.180
2.250
2.140
2.190
841,412
+0.02(+0.92%)
Jun 27, 2024
2.160
2.290
2.120
2.170
1,007,288
+0.01(+0.46%)
Jun 26, 2024
1.990
2.210
1.980
2.160
1,406,824
+0.10(+4.85%)
Jun 25, 2024
2.100
2.130
2.000
2.060
855,446
-0.03(-1.44%)
Jun 24, 2024
2.040
2.130
1.900
2.090
1,626,590
+0.06(+2.96%)
Jun 21, 2024
1.960
2.110
1.870
2.030
2,775,544
+0.02(+1.00%)
Jun 20, 2024
2.680
2.710
1.900
2.010
30,760,528
-0.84(-29.47%)
Jun 18, 2024
2.920
3.000
2.830
2.850
939,311
-0.06(-2.06%)
Jun 17, 2024
2.880
2.910
2.670
2.910
447,256
+0.01(+0.34%)
Jun 14, 2024
3.100
3.100
2.840
2.900
569,225
-0.13(-4.29%)
Jun 13, 2024
3.080
3.120
3.030
3.030
177,510
-0.06(-1.94%)
Jun 12, 2024
3.140
3.180
3.025
3.090
244,696
-0.02(-0.64%)
Jun 11, 2024
3.160
3.160
3.030
3.110
282,468
-0.06(-1.89%)
Jun 10, 2024
3.090
3.190
3.010
3.170
326,678
+0.06(+1.93%)
Jun 07, 2024
3.160
3.240
3.050
3.110
516,077
-0.09(-2.81%)
Jun 06, 2024
3.410
3.410
3.170
3.200
611,028
-0.21(-6.16%)
Jun 05, 2024
3.350
3.430
3.270
3.410
241,256
+0.05(+1.49%)
Jun 04, 2024
3.330
3.370
3.210
3.360
359,950
+0.11(+3.38%)
Jun 03, 2024
3.360
3.415
3.235
3.250
232,970
-0.07(-2.11%)
May 31, 2024
3.300
3.399
3.280
3.320
149,930
+0.04(+1.22%)
May 30, 2024
3.440
3.650
3.220
3.280
495,998
-0.10(-2.96%)
May 29, 2024
3.180
3.440
3.150
3.380
452,803
+0.18(+5.62%)
May 28, 2024
3.270
3.270
3.170
3.200
189,582
-0.04(-1.39%)
May 24, 2024
3.250
3.270
3.160
3.245
173,795
+0.04(+1.09%)
May 23, 2024
3.250
3.320
3.170
3.210
160,190
-0.07(-2.13%)
May 22, 2024
3.360
3.390
3.260
3.280
153,370
-0.08(-2.38%)
May 21, 2024
3.280
3.450
3.250
3.360
316,822
+0.09(+2.75%)
May 20, 2024
3.180
3.290
3.180
3.270
175,866
+0.09(+2.83%)
May 17, 2024
3.210
3.260
3.120
3.180
317,970
-0.04(-1.24%)
May 16, 2024
3.350
3.360
3.220
3.220
236,032
-0.16(-4.73%)
May 15, 2024
3.410
3.584
3.350
3.380
338,109
-0.02(-0.59%)
May 14, 2024
3.250
3.450
3.245
3.400
440,403
+0.12(+3.66%)
May 13, 2024
3.250
3.430
3.220
3.280
345,717
+0.03(+0.92%)
May 10, 2024
3.540
3.560
3.170
3.250
490,889
-0.22(-6.34%)
May 09, 2024
3.450
3.570
3.440
3.470
202,084
+0.00(+0.00%)
May 08, 2024
3.520
3.550
3.440
3.470
298,362
-0.15(-4.14%)
May 07, 2024
3.710
3.764
3.595
3.620
234,101
-0.11(-2.95%)
May 06, 2024
3.750
3.790
3.600
3.730
213,260
+0.04(+1.08%)
May 03, 2024
3.600
3.770
3.557
3.690
421,053
+0.15(+4.24%)
May 02, 2024
3.670
3.740
3.480
3.540
482,658
-0.08(-2.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.