The highest closing price for Tempest Therapeutics (TPST) last month was $0.94, on February 5. It was down 9.1% for the month. The latest price is $0.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $0.79 | $0.82 | $0.77 | $0.81 | 448,845 |
February 27 2025 | $0.83 | $0.84 | $0.78 | $0.79 | 445,333 |
February 26 2025 | $0.81 | $0.84 | $0.81 | $0.83 | 388,430 |
February 25 2025 | $0.86 | $0.88 | $0.80 | $0.81 | 1,177,285 |
February 24 2025 | $0.88 | $0.89 | $0.85 | $0.87 | 622,125 |
February 21 2025 | $0.90 | $0.91 | $0.86 | $0.86 | 759,449 |
February 20 2025 | $0.93 | $0.93 | $0.89 | $0.91 | 676,813 |
February 19 2025 | $0.93 | $0.93 | $0.90 | $0.92 | 574,117 |
February 18 2025 | $0.93 | $0.95 | $0.92 | $0.92 | 684,208 |
February 14 2025 | $0.94 | $0.94 | $0.91 | $0.93 | 763,000 |
February 13 2025 | $0.90 | $0.95 | $0.90 | $0.93 | 1,234,058 |
February 12 2025 | $0.89 | $0.91 | $0.86 | $0.90 | 660,616 |
February 11 2025 | $0.88 | $0.92 | $0.85 | $0.90 | 1,128,751 |
February 10 2025 | $0.93 | $0.96 | $0.87 | $0.88 | 3,111,908 |
February 07 2025 | $0.89 | $0.92 | $0.87 | $0.88 | 859,020 |
February 06 2025 | $0.93 | $0.95 | $0.90 | $0.91 | 928,789 |
February 05 2025 | $0.91 | $0.94 | $0.91 | $0.94 | 585,422 |
February 04 2025 | $0.92 | $0.95 | $0.90 | $0.93 | 578,133 |
February 03 2025 | $0.89 | $0.92 | $0.86 | $0.92 | 534,098 |
Daily pricing data for Tempest Therapeutics dates back to 11/12/2012, and may be incomplete.
