Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tempest Therapeutics Inc (NQ: TPST )

0.9151 -0.0449 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 1.360 1.450 1.360 1.400 217,168 +0.03(+2.19%)
Sep 27, 2024 1.320 1.380 1.300 1.370 229,791 +0.07(+5.38%)
Sep 26, 2024 1.270 1.340 1.270 1.300 244,767 +0.02(+1.56%)
Sep 25, 2024 1.270 1.320 1.250 1.280 216,472 +0.02(+1.59%)
Sep 24, 2024 1.330 1.330 1.260 1.260 292,872 -0.04(-3.08%)
Sep 23, 2024 1.350 1.385 1.270 1.300 559,864 -0.05(-3.70%)
Sep 20, 2024 1.440 1.440 1.350 1.350 415,256 -0.06(-4.26%)
Sep 19, 2024 1.460 1.510 1.410 1.410 417,236 +0.00(+0.00%)
Sep 18, 2024 1.480 1.490 1.370 1.410 498,689 -0.10(-6.62%)
Sep 17, 2024 1.380 1.540 1.360 1.510 820,696 +0.15(+11.03%)
Sep 16, 2024 1.430 1.450 1.350 1.360 274,507 -0.09(-6.21%)
Sep 13, 2024 1.330 1.460 1.330 1.450 365,763 +0.12(+9.02%)
Sep 12, 2024 1.380 1.400 1.330 1.330 238,122 -0.05(-3.62%)
Sep 11, 2024 1.350 1.410 1.330 1.380 365,484 +0.06(+4.55%)
Sep 10, 2024 1.280 1.335 1.275 1.320 280,235 +0.04(+3.13%)
Sep 09, 2024 1.290 1.300 1.225 1.280 265,533 +0.04(+3.23%)
Sep 06, 2024 1.260 1.310 1.230 1.240 370,651 -0.01(-0.80%)
Sep 05, 2024 1.220 1.270 1.170 1.250 398,930 +0.06(+5.04%)
Sep 04, 2024 1.200 1.220 1.120 1.190 238,614 +0.01(+0.85%)
Sep 03, 2024 1.250 1.290 1.160 1.180 502,238 -0.11(-8.53%)
Aug 30, 2024 1.360 1.370 1.270 1.290 423,892 -0.06(-4.44%)
Aug 29, 2024 1.340 1.390 1.310 1.350 501,019 +0.01(+0.75%)
Aug 28, 2024 1.350 1.440 1.330 1.340 744,271 +0.00(+0.00%)
Aug 27, 2024 1.390 1.395 1.300 1.340 655,505 -0.08(-5.63%)
Aug 26, 2024 1.400 1.450 1.390 1.420 383,396 +0.00(+0.00%)
Aug 23, 2024 1.490 1.520 1.400 1.420 962,565 -0.04(-2.74%)
Aug 22, 2024 1.490 1.490 1.435 1.460 548,816 -0.02(-1.35%)
Aug 21, 2024 1.400 1.520 1.400 1.480 693,269 +0.02(+1.37%)
Aug 20, 2024 1.470 1.480 1.380 1.460 1,166,657 +0.01(+0.69%)
Aug 19, 2024 1.340 1.520 1.330 1.450 1,894,710 +0.01(+0.69%)
Aug 16, 2024 1.570 1.570 1.380 1.440 4,601,099 -0.11(-7.10%)
Aug 15, 2024 1.230 2.180 1.230 1.550 101,984,976 +0.36(+30.25%)
Aug 14, 2024 1.090 1.290 1.090 1.190 1,643,894 +0.09(+8.18%)
Aug 13, 2024 1.000 1.380 1.000 1.100 8,234,907 +0.14(+14.94%)
Aug 12, 2024 1.160 1.220 0.9241 0.9570 2,373,689 -0.19(-16.78%)
Aug 09, 2024 1.380 1.385 1.120 1.150 1,162,698 -0.19(-14.18%)
Aug 08, 2024 1.400 1.410 1.325 1.340 1,071,851 -0.06(-4.29%)
Aug 07, 2024 1.570 1.570 1.380 1.400 475,327 -0.13(-8.50%)
Aug 06, 2024 1.400 1.570 1.400 1.530 298,158 +0.14(+10.07%)
Aug 05, 2024 1.460 1.470 1.370 1.390 552,081 -0.19(-12.03%)
Aug 02, 2024 1.690 1.700 1.540 1.580 707,409 -0.13(-7.60%)
Aug 01, 2024 1.790 1.790 1.685 1.710 241,438 -0.07(-3.93%)
Jul 31, 2024 1.730 1.810 1.700 1.780 317,960 +0.03(+2.01%)
Jul 30, 2024 1.880 1.880 1.740 1.745 451,378 -0.10(-5.68%)
Jul 29, 2024 1.680 1.870 1.660 1.850 817,676 +0.15(+8.82%)
Jul 26, 2024 1.720 1.729 1.650 1.700 421,655 -0.02(-1.16%)
Jul 25, 2024 1.750 1.760 1.690 1.720 431,553 -0.03(-1.71%)
Jul 24, 2024 1.830 1.840 1.730 1.750 459,862 -0.11(-5.91%)
Jul 23, 2024 1.850 1.860 1.769 1.860 710,656 -0.02(-1.06%)
Jul 22, 2024 1.930 1.995 1.800 1.880 563,733 -0.05(-2.59%)
Jul 19, 2024 1.950 1.980 1.900 1.930 325,087 -0.02(-1.03%)
Jul 18, 2024 2.110 2.120 1.910 1.950 574,870 -0.15(-7.14%)
Jul 17, 2024 2.210 2.260 2.050 2.100 578,477 -0.12(-5.41%)
Jul 16, 2024 2.220 2.255 2.190 2.220 223,176 +0.00(+0.00%)
Jul 15, 2024 2.190 2.310 2.190 2.220 423,202 -0.01(-0.45%)
Jul 12, 2024 2.200 2.240 2.160 2.230 525,263 +0.06(+2.76%)
Jul 11, 2024 2.190 2.240 2.140 2.170 546,983 +0.02(+0.93%)
Jul 10, 2024 2.110 2.210 2.100 2.150 749,490 +0.00(+0.00%)
Jul 09, 2024 2.160 2.160 2.080 2.150 486,694 +0.05(+2.38%)
Jul 08, 2024 2.090 2.130 2.050 2.100 529,524 +0.08(+3.96%)
Jul 05, 2024 2.170 2.170 2.010 2.020 664,709 -0.09(-4.27%)
Jul 03, 2024 2.120 2.160 2.100 2.110 390,611 -0.01(-0.47%)
Jul 02, 2024 2.130 2.185 2.080 2.120 544,316 -0.02(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.