Tempest Therapeutics, Inc. - Common Stock (TPST)

Historical Prices For Tempest Therapeutics, Inc. - Common Stock (TPST)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.71	0.73	0.70	0.72	514,143	0.72
4/02/2025	0.70	0.76	0.70	0.76	684,642	0.76
4/01/2025	0.73	0.75	0.70	0.71	724,327	0.71
3/31/2025	0.78	0.81	0.72	0.74	1,256,062	0.74
3/28/2025	0.79	0.83	0.77	0.77	525,615	0.77
3/27/2025	0.80	0.84	0.79	0.84	396,344	0.84
3/26/2025	0.83	0.83	0.79	0.80	272,606	0.80
3/25/2025	0.82	0.84	0.81	0.82	438,682	0.82
3/24/2025	0.82	0.83	0.81	0.82	396,818	0.82
3/21/2025	0.80	0.83	0.79	0.82	250,300	0.82
3/20/2025	0.81	0.83	0.80	0.81	201,657	0.81
3/19/2025	0.84	0.85	0.80	0.82	485,032	0.82
3/18/2025	0.88	0.88	0.82	0.85	491,487	0.85
3/17/2025	0.86	0.86	0.83	0.85	350,483	0.85
3/14/2025	0.84	0.85	0.82	0.84	483,231	0.84
3/13/2025	0.83	0.89	0.82	0.83	1,196,325	0.83
3/12/2025	0.82	0.83	0.81	0.81	243,638	0.81
3/11/2025	0.79	0.82	0.77	0.81	401,587	0.81
3/10/2025	0.82	0.83	0.77	0.79	411,585	0.79
3/07/2025	0.82	0.85	0.81	0.84	485,941	0.84
3/06/2025	0.79	0.85	0.79	0.83	501,630	0.83
3/05/2025	0.78	0.82	0.78	0.82	338,495	0.82
3/04/2025	0.76	0.81	0.74	0.78	582,728	0.78
3/03/2025	0.82	0.82	0.78	0.78	418,977	0.78
2/28/2025	0.79	0.82	0.77	0.81	448,845	0.81
2/27/2025	0.83	0.84	0.78	0.79	444,368	0.79
2/26/2025	0.81	0.84	0.81	0.83	387,665	0.83
2/25/2025	0.86	0.88	0.80	0.81	1,173,280	0.81
2/24/2025	0.88	0.89	0.85	0.87	620,657	0.87
2/21/2025	0.90	0.91	0.86	0.86	759,449	0.86
2/20/2025	0.93	0.93	0.89	0.91	676,792	0.91
2/19/2025	0.93	0.93	0.90	0.92	569,398	0.92
2/18/2025	0.93	0.95	0.92	0.92	678,160	0.92
2/14/2025	0.94	0.94	0.91	0.93	763,000	0.93
2/13/2025	0.90	0.95	0.90	0.93	1,230,579	0.93
2/12/2025	0.89	0.91	0.86	0.90	653,637	0.90
2/11/2025	0.88	0.92	0.85	0.90	1,125,291	0.90
2/10/2025	0.93	0.96	0.87	0.88	3,095,722	0.88
2/07/2025	0.89	0.92	0.86	0.88	859,020	0.88
2/06/2025	0.93	0.95	0.90	0.91	899,206	0.91
2/05/2025	0.91	0.94	0.91	0.94	573,490	0.94
2/04/2025	0.92	0.95	0.90	0.93	570,265	0.93
2/03/2025	0.89	0.92	0.86	0.92	524,736	0.92
1/31/2025	0.94	0.97	0.91	0.92	844,060	0.92
1/30/2025	0.91	0.96	0.89	0.94	687,218	0.94
1/29/2025	0.89	0.92	0.89	0.90	365,393	0.90
1/28/2025	0.94	0.94	0.89	0.90	517,137	0.90
1/27/2025	0.93	0.98	0.90	0.94	712,629	0.94
1/24/2025	0.93	1.01	0.92	0.95	1,338,691	0.95
1/23/2025	0.88	0.94	0.84	0.92	966,237	0.92
1/22/2025	0.90	0.90	0.85	0.88	753,681	0.88
1/21/2025	0.92	0.94	0.88	0.89	626,870	0.89
1/17/2025	0.88	0.95	0.88	0.93	485,694	0.93
1/16/2025	0.89	0.91	0.88	0.90	513,021	0.90
1/15/2025	0.92	0.92	0.86	0.89	987,121	0.89
1/14/2025	0.94	0.94	0.90	0.92	829,138	0.92
1/13/2025	0.95	0.95	0.85	0.92	803,960	0.92
1/10/2025	0.98	0.98	0.90	0.95	1,047,776	0.95
1/08/2025	0.92	1.02	0.85	0.99	3,454,967	0.99
1/07/2025	0.97	1.02	0.93	0.95	1,371,758	0.95
1/06/2025	1.01	1.05	0.93	0.95	4,577,694	0.95