XNAS
Datos históricos de Tempest Therapeutics, Inc.
Tempest Therapeutics, Inc. · TPST
$0.75
▲ +0.00 (+0.34%)
Última operación · 10/10/2026, 18:33:57 UTC
- Variación en el periodo
- −85.2%
- Máximo
- US$6.12
- 15 de octubre de 2025
- Mínimo
- US$0.74
- 15 de septiembre de 2026
- Volumen medio diario
- 0.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.78 | 0.81 | 0.76 | 0.76 | −1.29% | 182,664.508 |
| 8 oct 2026 | 0.79 | 0.80 | 0.77 | 0.77 | −2.70% | 147,704.785 |
| 7 oct 2026 | 0.79 | 0.82 | 0.75 | 0.79 | +0.50% | 308,099.317 |
| 6 oct 2026 | 0.79 | 0.80 | 0.77 | 0.79 | −0.64% | 218,008.132 |
| 5 oct 2026 | 0.80 | 0.83 | 0.78 | 0.79 | −2.29% | 156,517.924 |
| 2 oct 2026 | 0.82 | 0.85 | 0.78 | 0.81 | +0.63% | 2.27 M |
| 1 oct 2026 | 0.81 | 0.83 | 0.80 | 0.81 | −3.38% | 153,413.807 |
| 30 sep 2026 | 0.81 | 0.84 | 0.80 | 0.83 | +2.96% | 266,103.572 |
| 29 sep 2026 | 0.83 | 0.85 | 0.80 | 0.81 | −2.56% | 154,626.469 |
| 28 sep 2026 | 0.83 | 0.85 | 0.80 | 0.83 | +0.31% | 259,048.996 |
| 25 sep 2026 | 0.87 | 0.89 | 0.82 | 0.83 | −2.47% | 288,317.772 |
| 24 sep 2026 | 0.90 | 0.92 | 0.85 | 0.85 | −7.81% | 447,177.955 |
| 23 sep 2026 | 0.99 | 1.01 | 0.90 | 0.92 | −7.80% | 791,836.327 |
| 22 sep 2026 | 0.78 | 1.09 | 0.77 | 1.00 | +29.23% | 3.61 M |
| 21 sep 2026 | 0.92 | 0.94 | 0.77 | 0.77 | −20.06% | 1.9 M |
| 18 sep 2026 | 0.84 | 1.09 | 0.84 | 0.97 | +8.16% | 4.8 M |
| 17 sep 2026 | 1.08 | 1.08 | 0.85 | 0.90 | −26.03% | 7.87 M |
| 16 sep 2026 | 1.07 | 1.48 | 0.97 | 1.21 | +60.18% | 104.6 M |
| 15 sep 2026 | 0.80 | 0.81 | 0.74 | 0.76 | −3.68% | 26.44 M |
| 14 sep 2026 | 0.80 | 0.82 | 0.75 | 0.78 | −3.38% | 143,423.709 |
| 11 sep 2026 | 0.79 | 0.89 | 0.76 | 0.81 | +1.13% | 783,632.729 |
| 10 sep 2026 | 0.95 | 0.95 | 0.80 | 0.80 | −11.70% | 391,005.018 |
| 9 sep 2026 | 0.99 | 0.99 | 0.91 | 0.91 | −7.93% | 189,499.232 |
| 8 sep 2026 | 1.02 | 1.03 | 0.98 | 0.99 | −4.16% | 199,940.126 |
| 4 sep 2026 | 1.04 | 1.05 | 1.01 | 1.03 | −1.90% | 214,711.548 |
| 3 sep 2026 | 1.10 | 1.10 | 1.04 | 1.05 | −4.55% | 182,257.524 |
| 2 sep 2026 | 1.05 | 1.12 | 1.05 | 1.10 | +4.76% | 127,696.909 |
| 1 sep 2026 | 1.07 | 1.08 | 1.03 | 1.05 | −3.67% | 177,334.063 |
| 31 ago 2026 | 1.06 | 1.13 | 1.06 | 1.09 | +2.83% | 60,833.254 |
| 28 ago 2026 | 1.09 | 1.10 | 1.04 | 1.06 | −1.85% | 64,070.909 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.