Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Tempest Therapeutics Inc (NQ: TPST )

3.110 -0.090 (-2.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	2.090	2.100	2.040	2.050	124,881	+0.00(+0.00%)
May 05, 2023	2.090	2.220	2.042	2.050	91,421	-0.10(-4.65%)
May 04, 2023	2.030	2.256	2.030	2.150	77,304	+0.15(+7.50%)
May 03, 2023	2.150	2.230	2.000	2.000	388,157	-0.15(-6.98%)
May 02, 2023	2.180	2.400	2.102	2.150	359,832	-0.05(-2.27%)
May 01, 2023	2.180	2.300	2.150	2.200	509,621	+0.08(+3.77%)
Apr 28, 2023	3.240	3.800	1.930	2.120	11,366,864	+0.40(+23.26%)
Apr 27, 2023	1.890	1.890	1.720	1.720	15,352	-0.08(-4.44%)
Apr 26, 2023	1.910	1.910	1.770	1.800	32,386	-0.13(-6.74%)
Apr 25, 2023	2.100	2.120	1.925	1.930	18,894	-0.19(-8.96%)
Apr 24, 2023	2.220	2.250	2.100	2.120	20,469	-0.17(-7.42%)
Apr 21, 2023	2.240	2.330	2.230	2.290	26,041	+0.06(+2.69%)
Apr 20, 2023	2.310	2.410	2.180	2.230	43,018	-0.12(-5.11%)
Apr 19, 2023	2.420	2.784	2.300	2.350	194,689	+0.14(+6.33%)
Apr 18, 2023	3.550	3.687	2.210	2.210	196,132	-1.49(-40.27%)
Apr 17, 2023	2.950	3.700	2.950	3.700	65,380	+0.75(+25.42%)
Apr 14, 2023	3.060	3.060	2.720	2.950	40,219	-0.16(-5.14%)
Apr 13, 2023	3.880	3.900	2.800	3.110	82,311	-0.65(-17.29%)
Apr 12, 2023	3.550	4.214	3.500	3.760	151,744	+0.29(+8.36%)
Apr 11, 2023	2.810	3.710	2.810	3.470	76,128	+0.82(+30.94%)
Apr 10, 2023	2.430	2.700	2.343	2.650	29,095	+0.22(+9.05%)
Apr 06, 2023	2.480	2.920	2.400	2.430	23,758	+0.09(+4.01%)
Apr 05, 2023	2.200	2.485	2.200	2.336	14,994	+0.04(+1.58%)
Apr 04, 2023	2.200	2.300	2.130	2.300	17,308	+0.03(+1.32%)
Apr 03, 2023	2.320	2.450	2.140	2.270	30,119	-0.05(-2.16%)
Mar 31, 2023	2.970	3.230	2.280	2.320	126,295	-0.59(-20.27%)
Mar 30, 2023	2.400	3.010	2.310	2.910	142,230	+0.57(+24.36%)
Mar 29, 2023	1.950	2.450	1.870	2.340	254,125	+0.59(+33.71%)
Mar 28, 2023	1.480	1.780	1.430	1.750	63,654	+0.38(+27.49%)
Mar 27, 2023	1.430	1.490	1.370	1.373	14,772	+0.01(+0.93%)
Mar 24, 2023	1.350	1.420	1.340	1.360	4,553	-0.04(-2.86%)
Mar 23, 2023	1.370	1.429	1.355	1.400	12,867	+0.09(+6.52%)
Mar 22, 2023	1.320	1.320	1.270	1.314	1,326	+0.04(+3.49%)
Mar 21, 2023	1.370	1.370	1.180	1.270	2,924	+0.01(+0.79%)
Mar 20, 2023	1.120	1.296	1.120	1.260	3,902	+0.05(+4.13%)
Mar 17, 2023	1.300	1.360	1.110	1.210	6,220	-0.05(-3.97%)
Mar 16, 2023	1.190	1.288	1.190	1.260	3,078	+0.00(+0.00%)
Mar 15, 2023	1.330	1.340	1.260	1.260	6,308	-0.06(-4.55%)
Mar 14, 2023	1.190	1.550	1.180	1.320	35,158	+0.18(+15.79%)
Mar 13, 2023	1.060	1.210	1.060	1.140	21,306	-0.11(-8.80%)
Mar 10, 2023	1.480	1.548	1.220	1.250	17,068	-0.22(-14.97%)
Mar 09, 2023	1.604	1.604	1.470	1.470	876	-0.02(-1.02%)
Mar 08, 2023	1.510	1.530	1.485	1.485	1,894	-0.05(-3.56%)
Mar 07, 2023	1.500	1.560	1.500	1.540	6,202	+0.03(+1.99%)
Mar 06, 2023	1.510	1.658	1.504	1.510	6,842	-0.12(-7.36%)
Mar 03, 2023	1.500	1.650	1.500	1.630	4,847	+0.00(+0.00%)
Mar 02, 2023	1.610	1.633	1.610	1.630	1,629	+0.00(+0.00%)

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 Sausalito

Find A Business

or Browse Listings

Tempest Therapeutics Inc (NQ: TPST )

Historical Prices