Tempest Therapeutics, Inc. TPST
0.38 USD 0.00 (-0.29%)
Regular-session close
0.37 -0.01 -2.41%
After hours · Nov 13, 6:31 PM ET
0.3641 Day range 0.3898
0.361 52-week range 9.38
- YTD
- -86.69%
- 1 year
- -95.69%
TPST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.00 | -0.29% | 150,065 |
| Nov 12, 2026 | 0.38 | 0.40 | 0.37 | 0.38 | -0.01 | -3.53% | 131,400 |
| Nov 11, 2026 | 0.42 | 0.48 | 0.38 | 0.40 | +0.02 | +6.15% | 1,481,000 |
| Nov 10, 2026 | 0.40 | 0.40 | 0.34 | 0.37 | +0.01 | +3.60% | 295,000 |
| Nov 9, 2026 | 0.39 | 0.41 | 0.36 | 0.36 | -0.02 | -5.25% | 234,500 |
| Nov 6, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | +0.01 | +1.60% | 85,800 |
| Nov 5, 2026 | 0.48 | 0.48 | 0.37 | 0.38 | -0.09 | -19.01% | 312,200 |
| Nov 4, 2026 | 0.46 | 0.50 | 0.46 | 0.46 | -0.01 | -1.28% | 103,500 |
| Nov 3, 2026 | 0.50 | 0.50 | 0.46 | 0.47 | 0.00 | -0.64% | 140,900 |
| Nov 2, 2026 | 0.50 | 0.51 | 0.47 | 0.47 | -0.02 | -4.84% | 159,400 |
| Oct 30, 2026 | 0.53 | 0.55 | 0.49 | 0.50 | -0.04 | -6.94% | 163,500 |
| Oct 29, 2026 | 0.55 | 0.56 | 0.53 | 0.53 | -0.01 | -1.30% | 56,200 |
| Oct 28, 2026 | 0.52 | 0.54 | 0.51 | 0.54 | +0.03 | +5.68% | 103,200 |
| Oct 27, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | 0.00 | +0.20% | 77,200 |
| Oct 26, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.00 | -0.20% | 66,100 |
| Oct 23, 2026 | 0.53 | 0.54 | 0.50 | 0.51 | -0.01 | -2.11% | 52,200 |
| Oct 22, 2026 | 0.52 | 0.55 | 0.52 | 0.52 | -0.01 | -1.14% | 188,500 |
| Oct 21, 2026 | 0.57 | 0.62 | 0.52 | 0.53 | -0.05 | -8.33% | 368,300 |
| Oct 20, 2026 | 0.60 | 0.63 | 0.57 | 0.58 | -0.02 | -4.00% | 138,300 |
| Oct 19, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | -0.02 | -3.85% | 127,400 |
| Oct 16, 2026 | 0.67 | 0.67 | 0.62 | 0.62 | -0.01 | -1.73% | 67,100 |
| Oct 15, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.00 | 0.00% | 120,800 |
| Oct 14, 2026 | 0.70 | 0.70 | 0.64 | 0.64 | -0.05 | -6.75% | 179,100 |
| Oct 13, 2026 | 0.75 | 0.75 | 0.68 | 0.68 | -0.06 | -8.34% | 228,700 |
| Oct 12, 2026 | 0.76 | 0.78 | 0.74 | 0.74 | -0.02 | -2.24% | 163,600 |
| Oct 9, 2026 | 0.78 | 0.81 | 0.76 | 0.76 | -0.01 | -1.30% | 180,100 |
| Oct 8, 2026 | 0.79 | 0.80 | 0.77 | 0.77 | -0.02 | -2.65% | 147,100 |
| Oct 7, 2026 | 0.79 | 0.82 | 0.75 | 0.79 | 0.00 | +0.38% | 307,400 |
| Oct 6, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | -0.01 | -0.63% | 217,600 |
| Oct 5, 2026 | 0.80 | 0.83 | 0.78 | 0.79 | -0.02 | -2.22% | 155,200 |
| Oct 2, 2026 | 0.82 | 0.85 | 0.78 | 0.81 | +0.01 | +0.62% | 2,271,700 |
| Oct 1, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | -0.03 | -3.36% | 153,400 |
| Sep 30, 2026 | 0.81 | 0.84 | 0.80 | 0.83 | +0.02 | +2.96% | 265,000 |
| Sep 29, 2026 | 0.83 | 0.85 | 0.80 | 0.81 | -0.02 | -2.64% | 152,300 |
| Sep 28, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.00 | +0.36% | 256,400 |
| Sep 25, 2026 | 0.87 | 0.90 | 0.82 | 0.83 | -0.02 | -2.47% | 285,800 |
| Sep 24, 2026 | 0.90 | 0.92 | 0.85 | 0.85 | -0.07 | -7.81% | 442,400 |
| Sep 23, 2026 | 0.99 | 1.01 | 0.90 | 0.92 | -0.08 | -7.80% | 787,200 |
| Sep 22, 2026 | 0.78 | 1.09 | 0.77 | 1.00 | +0.23 | +29.20% | 3,611,100 |
| Sep 21, 2026 | 0.92 | 0.95 | 0.77 | 0.77 | -0.19 | -20.04% | 1,899,900 |
| Sep 18, 2026 | 0.84 | 1.09 | 0.84 | 0.97 | +0.07 | +8.16% | 4,799,000 |
| Sep 17, 2026 | 1.08 | 1.08 | 0.85 | 0.90 | -0.31 | -26.03% | 7,869,100 |
| Sep 16, 2026 | 1.07 | 1.48 | 0.97 | 1.21 | +0.45 | +60.26% | 104,597,900 |
| Sep 15, 2026 | 0.80 | 0.81 | 0.74 | 0.76 | -0.03 | -3.70% | 26,443,400 |
| Sep 14, 2026 | 0.80 | 0.82 | 0.75 | 0.78 | -0.03 | -3.45% | 138,700 |
| Sep 11, 2026 | 0.79 | 0.89 | 0.76 | 0.81 | +0.01 | +1.12% | 783,600 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.80 | 0.80 | -0.11 | -11.66% | 391,000 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.91 | 0.91 | -0.08 | -7.90% | 186,000 |
| Sep 8, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | -0.04 | -4.17% | 199,600 |
| Sep 4, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | -0.02 | -1.90% | 214,600 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | -0.05 | -4.55% | 181,900 |
| Sep 2, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | +0.05 | +4.76% | 126,500 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | -0.04 | -3.67% | 177,300 |
| Aug 31, 2026 | 1.06 | 1.13 | 1.06 | 1.09 | +0.03 | +2.83% | 58,900 |
| Aug 28, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | -0.02 | -1.85% | 62,300 |
| Aug 27, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 0.00 | 0.00% | 69,400 |
| Aug 26, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | -0.03 | -2.70% | 51,700 |
| Aug 25, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | +0.01 | +0.91% | 75,800 |
| Aug 24, 2026 | 1.05 | 1.14 | 1.01 | 1.10 | +0.06 | +5.77% | 198,800 |
| Aug 21, 2026 | 1.02 | 1.08 | 1.00 | 1.04 | +0.02 | +1.96% | 130,300 |
| Aug 20, 2026 | 1.05 | 1.08 | 1.00 | 1.02 | -0.05 | -4.67% | 89,500 |
| Aug 19, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 0.00 | 0.00% | 156,000 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.01 | 1.07 | -0.06 | -5.31% | 335,000 |
| Aug 17, 2026 | 1.09 | 1.17 | 1.04 | 1.13 | +0.12 | +11.88% | 818,500 |
| Aug 14, 2026 | 1.12 | 1.12 | 0.99 | 1.01 | -0.16 | -13.68% | 435,200 |
65 days, newest first. Daily bars as drawn on the TPST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.