TPST - Tempest Therapeutics, Inc.
2.04
0.050 2.451%
Share volume: 152,979
Last Updated: 05-01-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$1.99
0.05
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $2.03 | $2.03 | $2.09 | $2.09 | $1.99 | $1.99 | $2.04 | $2.04 | 152,979 | $152,979.00 |
| 04-30-2026 | $1.74 | $1.74 | $2.08 | $2.08 | $1.74 | $1.74 | $1.99 | $1.99 | 416,420 | $416,420.00 |
| 04-29-2026 | $1.70 | $1.70 | $1.74 | $1.74 | $1.64 | $1.64 | $1.74 | $1.74 | 118,356 | $118,356.00 |
| 04-28-2026 | $1.73 | $1.73 | $1.76 | $1.76 | $1.68 | $1.68 | $1.69 | $1.69 | 127,985 | $127,985.00 |
| 04-27-2026 | $1.81 | $1.81 | $1.81 | $1.81 | $1.68 | $1.68 | $1.72 | $1.72 | 219,420 | $219,420.00 |
| 04-24-2026 | $1.80 | $1.80 | $1.88 | $1.88 | $1.78 | $1.78 | $1.79 | $1.79 | 99,953 | $99,953.00 |
| 04-23-2026 | $1.85 | $1.85 | $1.91 | $1.91 | $1.78 | $1.78 | $1.80 | $1.80 | 154,511 | $154,511.00 |
| 04-22-2026 | $1.78 | $1.78 | $1.91 | $1.91 | $1.77 | $1.77 | $1.85 | $1.85 | 164,898 | $164,898.00 |
| 04-21-2026 | $1.93 | $1.93 | $1.96 | $1.96 | $1.76 | $1.76 | $1.77 | $1.77 | 233,170 | $233,170.00 |
| 04-20-2026 | $1.96 | $1.96 | $2.00 | $2.00 | $1.88 | $1.88 | $1.94 | $1.94 | 128,025 | $128,025.00 |