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)

7.835 +0.575 (+7.92%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 30, 2025 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 (%)
Jul 29, 2025 8.000 8.000 7.130 7.260 154,176 -0.82(-10.15%)
Jul 28, 2025 8.260 8.750 7.750 8.080 283,728 +0.32(+4.12%)
Jul 25, 2025 6.500 7.760 6.466 7.760 342,546 +1.33(+20.59%)
Jul 24, 2025 6.180 6.470 6.110 6.435 62,028 +0.18(+2.96%)
Jul 23, 2025 6.340 6.490 6.220 6.250 66,912 -0.06(-0.95%)
Jul 22, 2025 6.330 6.390 6.200 6.310 80,453 -0.03(-0.47%)
Jul 21, 2025 6.400 6.555 6.340 6.340 46,351 +0.04(+0.71%)
Jul 18, 2025 6.630 6.690 6.250 6.295 109,680 -0.37(-5.48%)
Jul 17, 2025 6.630 6.800 6.630 6.660 39,922 -0.01(-0.15%)
Jul 16, 2025 6.690 6.737 6.570 6.670 85,183 -0.02(-0.30%)
Jul 15, 2025 7.000 7.050 6.650 6.690 74,267 -0.21(-3.04%)
Jul 14, 2025 7.010 7.010 6.880 6.900 41,511 -0.05(-0.72%)
Jul 11, 2025 7.250 7.362 6.950 6.950 76,716 -0.41(-5.57%)
Jul 10, 2025 7.400 7.530 7.350 7.360 49,085 -0.16(-2.13%)
Jul 09, 2025 7.500 7.635 7.350 7.520 70,889 +0.08(+1.08%)
Jul 08, 2025 7.130 7.500 7.130 7.440 87,423 +0.36(+5.08%)
Jul 07, 2025 7.150 7.200 7.060 7.080 31,907 -0.05(-0.70%)
Jul 03, 2025 7.130 7.180 7.070 7.130 48,646 +0.00(+0.00%)
Jul 02, 2025 6.760 7.140 6.760 7.130 77,472 +0.23(+3.33%)
Jul 01, 2025 6.780 7.078 6.730 6.900 71,533 +0.10(+1.47%)
Jun 30, 2025 7.020 7.029 6.750 6.800 61,569 -0.10(-1.45%)
Jun 27, 2025 7.050 7.179 6.900 6.900 79,882 -0.19(-2.68%)
Jun 26, 2025 7.130 7.160 7.010 7.090 55,799 -0.06(-0.84%)
Jun 25, 2025 7.140 7.250 6.870 7.150 174,300 +0.11(+1.56%)
Jun 24, 2025 6.980 7.120 6.910 7.040 72,549 +0.19(+2.77%)
Jun 23, 2025 6.700 6.931 6.629 6.850 37,857 +0.07(+1.03%)
Jun 20, 2025 6.850 6.990 6.730 6.780 97,155 -0.12(-1.74%)
Jun 18, 2025 6.700 7.040 6.700 6.900 144,611 +0.05(+0.73%)
Jun 17, 2025 6.900 6.950 6.620 6.850 80,855 -0.05(-0.72%)
Jun 16, 2025 6.900 7.070 6.477 6.900 220,204 +0.29(+4.39%)
Jun 13, 2025 6.900 6.970 6.600 6.610 155,687 -0.50(-7.03%)
Jun 12, 2025 7.650 7.650 7.100 7.110 132,753 -0.36(-4.82%)
Jun 11, 2025 8.000 8.410 7.400 7.470 601,259 -1.41(-15.88%)
Jun 10, 2025 9.000 9.240 8.550 8.880 232,496 -0.07(-0.78%)
Jun 09, 2025 10.98 11.95 8.730 8.950 2,234,179 +0.70(+8.54%)
Jun 06, 2025 7.900 8.640 7.700 8.246 224,121 +0.31(+3.85%)
Jun 05, 2025 7.000 8.886 7.000 7.940 212,168 +1.05(+15.16%)
Jun 04, 2025 6.950 7.025 6.710 6.895 52,293 +0.08(+1.25%)
Jun 03, 2025 6.910 6.970 6.710 6.810 30,295 +0.11(+1.64%)
Jun 02, 2025 6.030 7.060 6.010 6.700 82,224 +0.75(+12.61%)
May 30, 2025 6.010 6.079 5.920 5.950 31,195 -0.18(-2.94%)
May 29, 2025 6.300 6.407 6.110 6.130 40,835 -0.17(-2.70%)
May 28, 2025 6.310 6.440 6.240 6.300 21,145 +0.12(+1.94%)
May 27, 2025 6.260 6.350 6.139 6.180 32,006 -0.05(-0.80%)
May 23, 2025 6.140 6.380 6.110 6.230 19,846 -0.06(-0.95%)
May 22, 2025 6.220 6.450 6.220 6.290 34,801 -0.00(-0.08%)
May 21, 2025 6.700 6.800 6.232 6.295 36,496 -0.41(-6.04%)
May 20, 2025 6.710 6.747 6.522 6.700 33,488 +0.04(+0.60%)
May 19, 2025 6.650 6.770 6.650 6.660 29,452 -0.19(-2.77%)
May 16, 2025 6.320 6.930 6.320 6.850 118,331 +0.35(+5.38%)
May 15, 2025 6.590 6.595 6.110 6.500 41,378 -0.05(-0.76%)
May 14, 2025 6.660 6.787 6.339 6.550 68,818 -0.24(-3.53%)
May 13, 2025 6.800 6.976 6.500 6.790 33,599 -0.08(-1.16%)
May 12, 2025 6.600 6.940 6.500 6.870 36,945 +0.38(+5.86%)
May 09, 2025 6.780 6.950 6.450 6.490 28,909 -0.36(-5.26%)
May 08, 2025 6.490 6.850 6.251 6.850 49,780 +0.43(+6.70%)
May 07, 2025 6.800 6.800 6.390 6.420 40,027 -0.25(-3.75%)
May 06, 2025 6.850 7.005 6.547 6.670 32,817 -0.18(-2.63%)
May 05, 2025 6.950 7.050 6.850 6.850 15,161 -0.14(-2.00%)
May 02, 2025 6.960 7.230 6.630 6.990 57,595 +0.14(+2.04%)
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 Of Service.
 
 
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.