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

Markets:

Overview

News

Currencies

International

Treasuries

Tempest Therapeutics, Inc. - Common Stock (NQ:TPST)

1.590 -0.030 (-1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.580	1.630	1.550	1.590	71,337	-0.03(-1.85%)
Apr 01, 2026	1.650	1.681	1.590	1.620	102,706	-0.02(-1.22%)
Mar 31, 2026	1.600	1.660	1.500	1.640	178,357	+0.12(+7.89%)
Mar 30, 2026	1.690	1.690	1.520	1.520	204,191	-0.21(-12.14%)
Mar 27, 2026	1.600	1.760	1.560	1.730	326,498	+0.07(+4.22%)
Mar 26, 2026	1.940	1.950	1.645	1.660	1,091,591	-0.08(-4.60%)
Mar 25, 2026	1.760	1.790	1.655	1.740	604,940	-0.01(-0.57%)
Mar 24, 2026	1.830	1.850	1.750	1.750	99,152	-0.09(-4.89%)
Mar 23, 2026	2.100	2.130	1.720	1.840	447,698	-0.45(-19.65%)
Mar 20, 2026	2.170	2.300	2.120	2.290	294,115	+0.13(+6.02%)
Mar 19, 2026	2.160	2.288	2.160	2.160	37,357	+0.00(+0.00%)
Mar 18, 2026	2.230	2.280	2.160	2.160	28,669	-0.11(-4.85%)
Mar 17, 2026	2.260	2.280	2.240	2.270	26,151	+0.06(+2.71%)
Mar 16, 2026	2.230	2.270	2.170	2.210	22,492	-0.05(-2.21%)
Mar 13, 2026	2.290	2.350	2.210	2.260	46,833	-0.03(-1.31%)
Mar 12, 2026	2.380	2.380	2.280	2.290	61,971	-0.11(-4.58%)
Mar 11, 2026	2.420	2.430	2.370	2.400	42,956	+0.00(+0.00%)
Mar 10, 2026	2.390	2.474	2.360	2.400	83,009	+0.01(+0.42%)
Mar 09, 2026	2.290	2.400	2.280	2.390	74,145	+0.08(+3.46%)
Mar 06, 2026	2.280	2.330	2.230	2.310	36,349	+0.00(+0.00%)
Mar 05, 2026	2.340	2.460	2.250	2.310	64,522	-0.03(-1.28%)
Mar 04, 2026	2.200	2.380	2.170	2.340	133,128	+0.09(+4.00%)
Mar 03, 2026	2.180	2.300	2.130	2.250	128,220	+0.03(+1.35%)
Mar 02, 2026	2.210	2.290	2.210	2.220	28,027	-0.06(-2.63%)
Feb 27, 2026	2.220	2.280	2.200	2.280	24,372	-0.01(-0.44%)
Feb 26, 2026	2.300	2.317	2.240	2.290	47,530	-0.04(-1.72%)
Feb 25, 2026	2.310	2.330	2.120	2.330	671,765	-0.16(-6.43%)
Feb 24, 2026	2.400	2.515	2.400	2.490	37,511	+0.09(+3.75%)
Feb 23, 2026	2.410	2.443	2.340	2.400	39,546	+0.00(+0.00%)
Feb 20, 2026	2.428	2.450	2.375	2.400	40,293	-0.03(-1.23%)
Feb 19, 2026	2.390	2.435	2.352	2.430	46,841	+0.06(+2.53%)
Feb 18, 2026	2.310	2.390	2.250	2.370	20,266	+0.01(+0.42%)
Feb 17, 2026	2.360	2.389	2.290	2.360	18,579	+0.00(+0.00%)
Feb 13, 2026	2.390	2.460	2.260	2.360	30,865	+0.05(+2.16%)
Feb 12, 2026	2.360	2.370	2.286	2.310	18,473	-0.02(-0.86%)
Feb 11, 2026	2.340	2.405	2.160	2.330	107,702	-0.09(-3.72%)
Feb 10, 2026	2.300	2.460	2.250	2.420	171,154	+0.12(+5.22%)
Feb 09, 2026	2.410	2.440	2.290	2.300	37,492	-0.10(-4.17%)
Feb 06, 2026	2.209	2.500	2.209	2.400	82,377	+0.17(+7.62%)
Feb 05, 2026	2.190	2.400	2.170	2.230	154,984	-0.15(-6.30%)
Feb 04, 2026	2.470	2.470	2.260	2.380	1,233,348	-0.03(-1.24%)
Feb 03, 2026	2.670	2.674	2.350	2.410	39,180	-0.06(-2.43%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Tempest Therapeutics, Inc. - Common Stock (NQ:TPST)

Historical Prices