Tempest Therapeutics (TPST) Price: 0.511

Tempest Therapeutics, Inc. (TPST)

0.511 -0.01 (-2.16%) USD | NASDAQ | Oct 23, 16:00

0.5183 +0.01 (+1.43%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.5342	0.542	0.5039	0.511	52254.00
Oct 22, 2026	0.5162	0.55	0.5162	0.5223	195960.0
Oct 21, 2026	0.57	0.623	0.5202	0.5282	372890.0
Oct 20, 2026	0.6004	0.6281	0.573	0.5762	144971.0
Oct 19, 2026	0.64	0.64	0.60	0.6001	128474.0
Oct 16, 2026	0.668	0.6688	0.6201	0.6242	67432.00
Oct 15, 2026	0.6327	0.6529	0.6203	0.635	122580.0
Oct 14, 2026	0.6964	0.6964	0.635	0.6352	180730.0
Oct 13, 2026	0.7465	0.7465	0.6801	0.6813	229930.0
Oct 12, 2026	0.7633	0.7775	0.74	0.7427	163613.0
Oct 09, 2026	0.7764	0.81	0.76	0.7601	182665.0
Oct 08, 2026	0.7864	0.795	0.765	0.77	147705.0
Oct 07, 2026	0.79	0.8199	0.75	0.7914	308099.0
Oct 06, 2026	0.7858	0.7998	0.7701	0.7875	218008.0
Oct 05, 2026	0.80	0.825	0.782	0.7926	156517.0
Oct 02, 2026	0.8239	0.85	0.78	0.8112	2.274M
Oct 01, 2026	0.81	0.8296	0.8001	0.8061	153413.0
Sep 30, 2026	0.805	0.84	0.80	0.8343	266104.0
Sep 29, 2026	0.8256	0.8513	0.8035	0.8103	154626.0
Sep 28, 2026	0.825	0.8488	0.80	0.8316	259049.0
Sep 25, 2026	0.8677	0.8946	0.815	0.829	288318.0
Sep 24, 2026	0.9012	0.9192	0.85	0.85	447178.0
Sep 23, 2026	0.989	1.01	0.899	0.922	791836.0
Sep 22, 2026	0.78	1.09	0.7704	1.00	3.611M
Sep 21, 2026	0.92	0.9449	0.7653	0.7738	1.900M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks