Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tempest Therapeutics Inc (NQ: TPST )

1.290 -0.060 (-4.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	1.360	1.370	1.270	1.290	423,892	-0.06(-4.44%)
Aug 29, 2024	1.340	1.390	1.310	1.350	501,019	+0.01(+0.75%)
Aug 28, 2024	1.350	1.440	1.330	1.340	744,271	+0.00(+0.00%)
Aug 27, 2024	1.390	1.395	1.300	1.340	655,505	-0.08(-5.63%)
Aug 26, 2024	1.400	1.450	1.390	1.420	383,396	+0.00(+0.00%)
Aug 23, 2024	1.490	1.520	1.400	1.420	962,565	-0.04(-2.74%)
Aug 22, 2024	1.490	1.490	1.435	1.460	548,816	-0.02(-1.35%)
Aug 21, 2024	1.400	1.520	1.400	1.480	693,269	+0.02(+1.37%)
Aug 20, 2024	1.470	1.480	1.380	1.460	1,166,657	+0.01(+0.69%)
Aug 19, 2024	1.340	1.520	1.330	1.450	1,894,710	+0.01(+0.69%)
Aug 16, 2024	1.570	1.570	1.380	1.440	4,601,099	-0.11(-7.10%)
Aug 15, 2024	1.230	2.180	1.230	1.550	101,984,976	+0.36(+30.25%)
Aug 14, 2024	1.090	1.290	1.090	1.190	1,643,894	+0.09(+8.18%)
Aug 13, 2024	1.000	1.380	1.000	1.100	8,234,907	+0.14(+14.94%)
Aug 12, 2024	1.160	1.220	0.9241	0.9570	2,373,689	-0.19(-16.78%)
Aug 09, 2024	1.380	1.385	1.120	1.150	1,162,698	-0.19(-14.18%)
Aug 08, 2024	1.400	1.410	1.325	1.340	1,071,851	-0.06(-4.29%)
Aug 07, 2024	1.570	1.570	1.380	1.400	475,327	-0.13(-8.50%)
Aug 06, 2024	1.400	1.570	1.400	1.530	298,158	+0.14(+10.07%)
Aug 05, 2024	1.460	1.470	1.370	1.390	552,081	-0.19(-12.03%)
Aug 02, 2024	1.690	1.700	1.540	1.580	707,409	-0.13(-7.60%)
Aug 01, 2024	1.790	1.790	1.685	1.710	241,438	-0.07(-3.93%)
Jul 31, 2024	1.730	1.810	1.700	1.780	318,072	+0.03(+2.01%)
Jul 30, 2024	1.880	1.880	1.740	1.745	451,378	-0.10(-5.68%)
Jul 29, 2024	1.680	1.870	1.660	1.850	817,676	+0.15(+8.82%)
Jul 26, 2024	1.720	1.729	1.650	1.700	421,655	-0.02(-1.16%)
Jul 25, 2024	1.750	1.760	1.690	1.720	431,553	-0.03(-1.71%)
Jul 24, 2024	1.830	1.840	1.730	1.750	459,862	-0.11(-5.91%)
Jul 23, 2024	1.850	1.860	1.769	1.860	710,656	-0.02(-1.06%)
Jul 22, 2024	1.930	1.995	1.800	1.880	563,733	-0.05(-2.59%)
Jul 19, 2024	1.950	1.980	1.900	1.930	325,087	-0.02(-1.03%)
Jul 18, 2024	2.110	2.120	1.910	1.950	574,870	-0.15(-7.14%)
Jul 17, 2024	2.210	2.260	2.050	2.100	578,477	-0.12(-5.41%)
Jul 16, 2024	2.220	2.255	2.190	2.220	223,176	+0.00(+0.00%)
Jul 15, 2024	2.190	2.310	2.190	2.220	423,202	-0.01(-0.45%)
Jul 12, 2024	2.200	2.240	2.160	2.230	525,263	+0.06(+2.76%)
Jul 11, 2024	2.190	2.240	2.140	2.170	546,983	+0.02(+0.93%)
Jul 10, 2024	2.110	2.210	2.100	2.150	749,490	+0.00(+0.00%)
Jul 09, 2024	2.160	2.160	2.080	2.150	486,694	+0.05(+2.38%)
Jul 08, 2024	2.090	2.130	2.050	2.100	529,524	+0.08(+3.96%)
Jul 05, 2024	2.170	2.170	2.010	2.020	664,709	-0.09(-4.27%)
Jul 03, 2024	2.120	2.160	2.100	2.110	390,611	-0.01(-0.47%)
Jul 02, 2024	2.130	2.185	2.080	2.120	544,316	-0.02(-0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Tempest Therapeutics Inc (NQ: TPST )

Historical Prices