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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.300 -0.100 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.730 2.730 2.430 2.470 83,865 -0.25(-9.19%)
Jan 30, 2026 2.800 2.835 2.680 2.720 88,618 -0.09(-3.20%)
Jan 29, 2026 2.780 2.933 2.550 2.810 123,800 +0.02(+0.72%)
Jan 28, 2026 2.960 3.000 2.773 2.790 34,964 -0.15(-5.10%)
Jan 27, 2026 2.890 2.990 2.820 2.940 68,108 +0.04(+1.38%)
Jan 26, 2026 3.000 3.000 2.900 2.900 36,819 -0.08(-2.68%)
Jan 23, 2026 3.090 3.090 2.850 2.980 94,983 -0.09(-2.93%)
Jan 22, 2026 2.760 3.150 2.730 3.070 393,355 +0.46(+17.62%)
Jan 21, 2026 2.590 2.685 2.581 2.610 21,215 +0.03(+1.16%)
Jan 20, 2026 2.600 2.708 2.560 2.580 36,271 -0.14(-5.15%)
Jan 16, 2026 2.670 2.780 2.620 2.720 92,270 +0.07(+2.64%)
Jan 15, 2026 2.540 2.690 2.400 2.650 169,087 +0.10(+3.92%)
Jan 14, 2026 2.750 2.750 2.540 2.550 64,171 -0.18(-6.59%)
Jan 13, 2026 2.870 2.870 2.710 2.730 62,357 -0.13(-4.55%)
Jan 12, 2026 2.920 2.920 2.808 2.860 25,728 -0.03(-1.04%)
Jan 09, 2026 2.940 2.980 2.880 2.890 37,014 +0.01(+0.35%)
Jan 08, 2026 2.810 3.030 2.810 2.880 98,138 +0.07(+2.49%)
Jan 07, 2026 2.790 2.860 2.750 2.810 47,165 -0.01(-0.35%)
Jan 06, 2026 2.820 2.910 2.750 2.820 71,682 +0.00(+0.00%)
Jan 05, 2026 3.000 3.040 2.803 2.820 82,262 -0.13(-4.41%)
Jan 02, 2026 2.890 3.015 2.810 2.950 84,510 +0.08(+2.79%)
Dec 31, 2025 2.800 2.970 2.800 2.870 100,815 +0.03(+1.06%)
Dec 30, 2025 2.910 3.027 2.820 2.840 67,202 -0.08(-2.74%)
Dec 29, 2025 3.010 3.047 2.830 2.920 78,815 -0.07(-2.34%)
Dec 26, 2025 3.080 3.100 2.930 2.990 71,010 -0.09(-2.92%)
Dec 24, 2025 3.080 3.100 3.010 3.080 61,703 +0.04(+1.32%)
Dec 23, 2025 3.050 3.100 3.010 3.040 71,396 -0.08(-2.56%)
Dec 22, 2025 3.110 3.140 3.060 3.120 59,521 +0.00(+0.00%)
Dec 19, 2025 3.000 3.200 2.960 3.120 135,785 +0.14(+4.70%)
Dec 18, 2025 3.020 3.070 2.930 2.980 50,239 +0.05(+1.71%)
Dec 17, 2025 2.920 3.065 2.920 2.930 82,490 +0.02(+0.69%)
Dec 16, 2025 2.900 3.000 2.890 2.910 58,247 -0.03(-1.02%)
Dec 15, 2025 3.050 3.059 2.870 2.940 125,746 -0.17(-5.47%)
Dec 12, 2025 3.160 3.190 3.060 3.110 50,330 -0.05(-1.58%)
Dec 11, 2025 3.100 3.229 3.100 3.160 36,074 +0.01(+0.32%)
Dec 10, 2025 3.220 3.220 3.110 3.150 75,798 -0.05(-1.56%)
Dec 09, 2025 3.150 3.230 3.145 3.200 83,313 +0.09(+2.89%)
Dec 08, 2025 3.150 3.200 3.040 3.110 99,092 -0.01(-0.32%)
Dec 05, 2025 3.420 3.499 3.110 3.120 158,647 -0.30(-8.77%)
Dec 04, 2025 3.320 3.480 3.250 3.420 246,337 +0.15(+4.59%)
Dec 03, 2025 3.020 3.340 3.007 3.270 263,463 +0.25(+8.10%)
Dec 02, 2025 3.060 3.140 3.000 3.025 165,125 -0.02(-0.82%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.