Tempest Therapeutics (TPST) went public on November 12, 2012, when it opened at a split-adjusted price of $1,687.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $0.84 | $1.05 | $0.79 | $0.99 | 13,617,920 |
December 2024 | $0.95 | $1.04 | $0.70 | $0.83 | 35,851,394 |
November 2024 | $0.91 | $1.16 | $0.80 | $0.95 | 39,459,428 |
October 2024 | $1.42 | $1.59 | $0.88 | $0.92 | 163,793,808 |
September 2024 | $1.25 | $1.54 | $1.12 | $1.40 | 7,217,518 |
August 2024 | $1.79 | $2.18 | $0.92 | $1.29 | 131,424,097 |
July 2024 | $2.15 | $2.31 | $1.65 | $1.78 | 11,338,944 |
June 2024 | $3.36 | $3.43 | $1.87 | $2.19 | 44,263,595 |
May 2024 | $3.47 | $3.79 | $3.12 | $3.32 | 6,555,248 |
April 2024 | $3.92 | $6.00 | $3.06 | $3.47 | 34,968,332 |
March 2024 | $3.85 | $4.08 | $3.03 | $3.91 | 13,182,471 |
February 2024 | $3.79 | $4.47 | $3.57 | $3.71 | 10,921,272 |
January 2024 | $4.35 | $4.81 | $3.46 | $3.79 | 17,609,451 |
December 2023 | $3.50 | $4.92 | $2.88 | $4.40 | 27,250,021 |
November 2023 | $4.02 | $4.43 | $2.76 | $3.52 | 100,361,553 |
October 2023 | $0.31 | $9.77 | $0.17 | $4.10 | 577,477,623 |
September 2023 | $0.54 | $0.62 | $0.30 | $0.30 | 3,968,473 |
August 2023 | $0.99 | $1.01 | $0.54 | $0.54 | 3,530,375 |
July 2023 | $1.27 | $1.42 | $0.92 | $0.97 | 1,561,022 |
June 2023 | $1.61 | $1.62 | $1.09 | $1.27 | 1,533,607 |
May 2023 | $2.18 | $2.40 | $1.53 | $1.53 | 2,639,568 |
April 2023 | $2.32 | $4.21 | $1.72 | $2.12 | 12,446,249 |
March 2023 | $1.75 | $3.23 | $1.06 | $2.32 | 751,029 |
February 2023 | $1.95 | $2.07 | $1.48 | $1.76 | 169,821 |
January 2023 | $1.19 | $2.11 | $1.17 | $1.99 | 584,153 |
