Tempest Therapeutics, Inc. - Common Stock (TPST)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	7.30	7.32	6.82	7.11	65,543	7.11
4/29/2025	7.89	7.95	7.31	7.34	66,664	7.34
4/28/2025	7.95	8.16	7.68	7.83	53,409	7.83
4/25/2025	7.83	7.97	7.66	7.76	27,055	7.76
4/24/2025	7.99	8.23	7.65	8.05	37,959	8.05
4/23/2025	7.69	8.15	7.56	7.89	161,124	7.89
4/22/2025	7.14	7.80	7.14	7.58	67,432	7.58
4/21/2025	7.20	7.40	7.00	7.11	37,312	7.11
4/17/2025	7.24	7.67	7.12	7.28	25,658	7.28
4/16/2025	7.46	7.46	7.08	7.25	34,808	7.25
4/15/2025	6.93	7.70	6.93	7.46	51,210	7.46
4/14/2025	6.21	7.12	6.07	6.96	56,778	6.96
4/11/2025	5.90	6.34	5.67	6.22	113,318	6.22
4/10/2025	7.25	7.29	5.43	5.86	202,439	5.86
4/09/2025	6.38	7.72	5.99	7.15	185,687	7.15
4/08/2025	0.50	0.56	0.50	0.50	777,042	6.51
4/07/2025	0.46	0.54	0.41	0.51	3,989,692	6.58
4/04/2025	0.71	0.71	0.60	0.61	1,440,458	7.93
4/03/2025	0.71	0.73	0.70	0.72	514,143	9.34
4/02/2025	0.70	0.76	0.70	0.76	684,642	9.88
4/01/2025	0.73	0.75	0.70	0.71	724,327	9.29
3/31/2025	0.78	0.81	0.72	0.74	1,256,062	9.59
3/28/2025	0.79	0.83	0.77	0.77	525,615	10.04
3/27/2025	0.80	0.84	0.79	0.84	396,344	10.92
3/26/2025	0.83	0.83	0.79	0.80	272,606	10.42
3/25/2025	0.82	0.84	0.81	0.82	438,682	10.70
3/24/2025	0.82	0.83	0.81	0.82	396,818	10.72
3/21/2025	0.80	0.83	0.79	0.82	250,300	10.68
3/20/2025	0.81	0.83	0.80	0.81	201,657	10.53
3/19/2025	0.84	0.85	0.80	0.82	485,032	10.69
3/18/2025	0.88	0.88	0.82	0.85	491,487	11.03
3/17/2025	0.86	0.86	0.83	0.85	350,483	11.12
3/14/2025	0.84	0.85	0.82	0.84	483,231	10.91
3/13/2025	0.83	0.89	0.82	0.83	1,196,325	10.84
3/12/2025	0.82	0.83	0.81	0.81	243,638	10.57
3/11/2025	0.79	0.82	0.77	0.81	401,587	10.49
3/10/2025	0.82	0.83	0.77	0.79	411,585	10.25
3/07/2025	0.82	0.85	0.81	0.84	485,941	10.87
3/06/2025	0.79	0.85	0.79	0.83	501,630	10.82
3/05/2025	0.78	0.82	0.78	0.82	338,495	10.60
3/04/2025	0.76	0.81	0.74	0.78	582,728	10.16
3/03/2025	0.82	0.82	0.78	0.78	418,977	10.17
2/28/2025	0.79	0.82	0.77	0.81	448,845	10.52
2/27/2025	0.83	0.84	0.78	0.79	444,368	10.28
2/26/2025	0.81	0.84	0.81	0.83	387,665	10.75
2/25/2025	0.86	0.88	0.80	0.81	1,173,280	10.49
2/24/2025	0.88	0.89	0.85	0.87	620,657	11.32
2/21/2025	0.90	0.91	0.86	0.86	759,449	11.19
2/20/2025	0.93	0.93	0.89	0.91	676,792	11.79
2/19/2025	0.93	0.93	0.90	0.92	569,398	12.01
2/18/2025	0.93	0.95	0.92	0.92	678,160	12.02
2/14/2025	0.94	0.94	0.91	0.93	763,000	12.09
2/13/2025	0.90	0.95	0.90	0.93	1,230,579	12.12
2/12/2025	0.89	0.91	0.86	0.90	653,637	11.68
2/11/2025	0.88	0.92	0.85	0.90	1,125,291	11.66
2/10/2025	0.93	0.96	0.87	0.88	3,095,722	11.43
2/07/2025	0.89	0.92	0.86	0.88	859,020	11.39
2/06/2025	0.93	0.95	0.90	0.91	899,206	11.82
2/05/2025	0.91	0.94	0.91	0.94	573,490	12.16
2/04/2025	0.92	0.95	0.90	0.93	570,265	12.08
2/03/2025	0.89	0.92	0.86	0.92	524,736	11.95