Tempest Therapeutics (TPST) went public on November 12, 2012, when it opened at a split-adjusted price of $21,937.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $1.07 | $1.48 | $0.74 | $0.83 | 152,939,021 |
August 2026 | $0.89 | $1.26 | $0.87 | $1.09 | 5,767,000 |
July 2026 | $1.09 | $1.13 | $0.84 | $0.86 | 3,885,600 |
June 2026 | $1.53 | $1.55 | $1.02 | $1.11 | 3,558,000 |
May 2026 | $2.03 | $2.18 | $1.51 | $1.53 | 2,445,000 |
April 2026 | $1.65 | $2.46 | $1.51 | $1.99 | 6,106,700 |
March 2026 | $2.21 | $2.47 | $1.50 | $1.64 | 4,129,547 |
February 2026 | $2.73 | $2.73 | $2.12 | $2.28 | 2,939,076 |
January 2026 | $2.89 | $3.15 | $2.40 | $2.72 | 1,743,694 |
December 2025 | $3.15 | $3.50 | $2.80 | $2.87 | 2,279,349 |
November 2025 | $10.25 | $10.45 | $3.01 | $3.20 | 3,970,654 |
October 2025 | $10.27 | $12.23 | $10.09 | $10.18 | 972,082 |
September 2025 | $9.70 | $11.18 | $8.87 | $10.28 | 1,037,316 |
August 2025 | $7.15 | $11.38 | $6.96 | $9.92 | 1,730,921 |
July 2025 | $6.78 | $8.75 | $6.11 | $7.23 | 2,025,930 |
June 2025 | $6.03 | $11.95 | $6.01 | $6.80 | 4,990,870 |
May 2025 | $7.06 | $7.25 | $5.92 | $5.95 | 838,789 |
April 2025 | $9.54 | $9.88 | $5.35 | $7.11 | 1,814,998 |
March 2025 | $10.66 | $11.55 | $9.31 | $9.59 | 784,566 |
February 2025 | $11.57 | $12.48 | $10.01 | $10.52 | 1,243,106 |
January 2025 | $10.92 | $13.65 | $10.30 | $11.90 | 1,936,784 |
December 2024 | $12.35 | $13.50 | $9.08 | $10.85 | 2,757,801 |
November 2024 | $11.83 | $15.08 | $10.40 | $12.35 | 3,035,341 |
October 2024 | $18.46 | $20.67 | $11.44 | $11.90 | 12,599,524 |
September 2024 | $16.25 | $20.02 | $14.56 | $18.20 | 555,195 |