TPST - Tempest Therapeutics Inc
2.39
0.080 3.347%
Share volume: 71,599
Last Updated: 03-09-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.20%
PREVIOUS CLOSE
CHG
CHG%
$2.31
0.08
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $2.29 | $2.29 | $2.40 | $2.40 | $2.28 | $2.28 | $2.39 | $2.39 | 71,599 | $71,599.00 |
| 03-06-2026 | $2.28 | $2.28 | $2.33 | $2.33 | $2.23 | $2.23 | $2.31 | $2.31 | 36,348 | $36,348.00 |
| 03-05-2026 | $2.34 | $2.34 | $2.46 | $2.46 | $2.25 | $2.25 | $2.31 | $2.31 | 64,609 | $64,609.00 |
| 03-04-2026 | $2.20 | $2.20 | $2.38 | $2.38 | $2.17 | $2.17 | $2.34 | $2.34 | 134,207 | $134,207.00 |
| 03-03-2026 | $2.18 | $2.18 | $2.30 | $2.30 | $2.13 | $2.13 | $2.25 | $2.25 | 144,920 | $144,920.00 |
| 03-02-2026 | $2.21 | $2.21 | $2.29 | $2.29 | $2.21 | $2.21 | $2.22 | $2.22 | 28,028 | $28,028.00 |
| 02-27-2026 | $2.22 | $2.22 | $2.28 | $2.28 | $2.20 | $2.20 | $2.28 | $2.28 | 24,371 | $24,371.00 |
| 02-26-2026 | $2.30 | $2.30 | $2.32 | $2.32 | $2.24 | $2.24 | $2.29 | $2.29 | 52,130 | $52,130.00 |
| 02-25-2026 | $2.31 | $2.31 | $2.33 | $2.33 | $2.12 | $2.12 | $2.33 | $2.33 | 672,880 | $672,880.00 |
| 02-24-2026 | $2.40 | $2.40 | $2.52 | $2.52 | $2.40 | $2.40 | $2.49 | $2.49 | 37,511 | $37,511.00 |