Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Tempest Therapeutics Inc (NQ: TPST )

1.420 -0.040 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 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 (%)
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%)
Jul 01, 2024 2.150 2.180 2.080 2.140 583,012 -0.05(-2.28%)
Jun 28, 2024 2.180 2.250 2.140 2.190 841,412 +0.02(+0.92%)
Jun 27, 2024 2.160 2.290 2.120 2.170 1,007,288 +0.01(+0.46%)
Jun 26, 2024 1.990 2.210 1.980 2.160 1,406,824 +0.10(+4.85%)
Jun 25, 2024 2.100 2.130 2.000 2.060 855,446 -0.03(-1.44%)
Jun 24, 2024 2.040 2.130 1.900 2.090 1,626,590 +0.06(+2.96%)
Jun 21, 2024 1.960 2.110 1.870 2.030 2,775,544 +0.02(+1.00%)
Jun 20, 2024 2.680 2.710 1.900 2.010 30,760,528 -0.84(-29.47%)
Jun 18, 2024 2.920 3.000 2.830 2.850 939,311 -0.06(-2.06%)
Jun 17, 2024 2.880 2.910 2.670 2.910 447,256 +0.01(+0.34%)
Jun 14, 2024 3.100 3.100 2.840 2.900 569,225 -0.13(-4.29%)
Jun 13, 2024 3.080 3.120 3.030 3.030 177,510 -0.06(-1.94%)
Jun 12, 2024 3.140 3.180 3.025 3.090 244,696 -0.02(-0.64%)
Jun 11, 2024 3.160 3.160 3.030 3.110 282,468 -0.06(-1.89%)
Jun 10, 2024 3.090 3.190 3.010 3.170 326,678 +0.06(+1.93%)
Jun 07, 2024 3.160 3.240 3.050 3.110 516,077 -0.09(-2.81%)
Jun 06, 2024 3.410 3.410 3.170 3.200 611,028 -0.21(-6.16%)
Jun 05, 2024 3.350 3.430 3.270 3.410 241,256 +0.05(+1.49%)
Jun 04, 2024 3.330 3.370 3.210 3.360 359,950 +0.11(+3.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.