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. - Common Stock (NQ:TPST)

7.280 +0.030 (+0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	7.240	7.670	7.120	7.280	25,658	+0.03(+0.41%)
Apr 16, 2025	7.460	7.460	7.082	7.250	34,808	-0.21(-2.82%)
Apr 15, 2025	6.930	7.700	6.930	7.460	51,210	+0.50(+7.18%)
Apr 14, 2025	6.210	7.120	6.070	6.960	56,778	+0.74(+11.90%)
Apr 11, 2025	5.900	6.340	5.674	6.220	113,318	+0.36(+6.14%)
Apr 10, 2025	7.250	7.290	5.428	5.860	202,439	-1.29(-18.04%)
Apr 09, 2025	6.380	7.720	5.990	7.150	185,687	+6.65(+1328.29%)
Apr 08, 2025	0.5000	0.5588	0.5000	0.5006	777,042	-0.01(-1.03%)
Apr 07, 2025	0.4550	0.5396	0.4115	0.5058	3,989,692	-0.10(-17.08%)
Apr 04, 2025	0.7100	0.7100	0.5997	0.6100	1,440,458	-0.11(-15.10%)
Apr 03, 2025	0.7100	0.7300	0.7000	0.7185	514,143	-0.04(-5.45%)
Apr 02, 2025	0.7045	0.7599	0.7000	0.7599	684,642	+0.05(+6.34%)
Apr 01, 2025	0.7340	0.7500	0.7045	0.7146	724,327	-0.02(-3.17%)
Mar 31, 2025	0.7799	0.8122	0.7161	0.7380	1,256,062	-0.03(-4.42%)
Mar 28, 2025	0.7900	0.8270	0.7700	0.7721	525,615	-0.07(-8.08%)
Mar 27, 2025	0.8000	0.8400	0.7912	0.8400	396,344	+0.04(+4.84%)
Mar 26, 2025	0.8276	0.8276	0.7930	0.8012	272,606	-0.02(-2.68%)
Mar 25, 2025	0.8249	0.8386	0.8100	0.8233	438,682	-0.00(-0.21%)
Mar 24, 2025	0.8211	0.8295	0.8101	0.8250	396,818	+0.00(+0.39%)
Mar 21, 2025	0.8000	0.8300	0.7900	0.8218	250,300	+0.01(+1.44%)
Mar 20, 2025	0.8100	0.8304	0.8010	0.8101	201,657	-0.01(-1.47%)
Mar 19, 2025	0.8400	0.8500	0.8008	0.8222	485,032	-0.03(-3.11%)
Mar 18, 2025	0.8750	0.8750	0.8238	0.8486	491,487	-0.01(-0.75%)
Mar 17, 2025	0.8650	0.8650	0.8321	0.8550	350,483	+0.02(+1.83%)
Mar 14, 2025	0.8430	0.8489	0.8200	0.8396	483,231	+0.01(+0.67%)
Mar 13, 2025	0.8336	0.8888	0.8174	0.8340	1,196,325	+0.02(+2.61%)
Mar 12, 2025	0.8200	0.8293	0.8068	0.8128	243,638	+0.01(+0.77%)
Mar 11, 2025	0.7900	0.8161	0.7666	0.8066	401,587	+0.02(+2.32%)
Mar 10, 2025	0.8200	0.8263	0.7715	0.7883	411,585	-0.05(-5.68%)
Mar 07, 2025	0.8204	0.8487	0.8061	0.8358	485,941	+0.00(+0.43%)
Mar 06, 2025	0.7910	0.8500	0.7900	0.8322	501,630	+0.02(+2.10%)
Mar 05, 2025	0.7756	0.8223	0.7756	0.8151	338,495	+0.03(+4.30%)
Mar 04, 2025	0.7600	0.8093	0.7424	0.7815	582,728	-0.00(-0.14%)
Mar 03, 2025	0.8200	0.8247	0.7800	0.7826	418,977	-0.03(-3.31%)
Feb 28, 2025	0.7900	0.8199	0.7702	0.8094	448,845	+0.02(+2.35%)
Feb 27, 2025	0.8300	0.8399	0.7805	0.7908	444,368	-0.04(-4.40%)
Feb 26, 2025	0.8110	0.8400	0.8110	0.8272	387,665	+0.02(+2.54%)
Feb 25, 2025	0.8600	0.8849	0.7964	0.8067	1,173,280	-0.06(-7.36%)
Feb 24, 2025	0.8800	0.8900	0.8500	0.8708	620,657	+0.01(+1.21%)
Feb 21, 2025	0.9000	0.9148	0.8601	0.8604	759,449	-0.05(-5.14%)
Feb 20, 2025	0.9300	0.9300	0.8871	0.9070	676,792	-0.02(-1.79%)
Feb 19, 2025	0.9300	0.9338	0.9000	0.9235	569,398	-0.00(-0.10%)
Feb 18, 2025	0.9300	0.9514	0.9186	0.9244	678,160	-0.01(-0.61%)
Feb 14, 2025	0.9400	0.9400	0.9100	0.9301	763,000	-0.00(-0.23%)
Feb 13, 2025	0.8970	0.9499	0.8970	0.9322	1,230,579	+0.03(+3.75%)
Feb 12, 2025	0.8900	0.9099	0.8600	0.8985	653,637	+0.00(+0.16%)
Feb 11, 2025	0.8800	0.9174	0.8500	0.8971	1,125,291	+0.02(+2.02%)
Feb 10, 2025	0.9300	0.9600	0.8700	0.8793	3,095,722	+0.00(+0.33%)
Feb 07, 2025	0.8910	0.9172	0.8650	0.8764	859,020	-0.03(-3.60%)
Feb 06, 2025	0.9300	0.9500	0.9003	0.9091	899,206	-0.03(-2.82%)
Feb 05, 2025	0.9100	0.9399	0.9100	0.9355	573,490	+0.01(+0.69%)
Feb 04, 2025	0.9248	0.9490	0.9007	0.9291	570,265	+0.01(+1.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
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. - Common Stock (NQ:TPST)

Historical Prices