Tempest Therapeutics, Inc. (TPST)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3.5400 | 3.5600 | 3.1700 | 3.2500 | 3.2500 | 487,600 |
| 09 may 2024 | 3.4500 | 3.5700 | 3.4400 | 3.4700 | 3.4700 | 202,100 |
| 08 may 2024 | 3.5200 | 3.5500 | 3.4400 | 3.4700 | 3.4700 | 298,400 |
| 07 may 2024 | 3.7100 | 3.7640 | 3.5950 | 3.6200 | 3.6200 | 234,100 |
| 06 may 2024 | 3.7500 | 3.7900 | 3.6000 | 3.7300 | 3.7300 | 213,300 |
| 03 may 2024 | 3.6000 | 3.7700 | 3.5570 | 3.6900 | 3.6900 | 421,100 |
| 02 may 2024 | 3.6700 | 3.7400 | 3.4800 | 3.5400 | 3.5400 | 482,700 |
| 01 may 2024 | 3.4700 | 3.6700 | 3.4200 | 3.6200 | 3.6200 | 261,700 |
| 30 abr 2024 | 3.4400 | 3.5400 | 3.3900 | 3.4700 | 3.4700 | 246,500 |
| 29 abr 2024 | 3.5100 | 3.7160 | 3.4400 | 3.4400 | 3.4400 | 306,800 |
| 26 abr 2024 | 3.5100 | 3.6300 | 3.3800 | 3.5400 | 3.5400 | 403,000 |
| 25 abr 2024 | 3.3700 | 3.4900 | 3.3100 | 3.4800 | 3.4800 | 289,700 |
| 24 abr 2024 | 3.4500 | 3.5700 | 3.3600 | 3.4400 | 3.4400 | 652,900 |
| 23 abr 2024 | 3.2800 | 3.4700 | 3.2440 | 3.4200 | 3.4200 | 400,800 |
| 22 abr 2024 | 3.1000 | 3.2800 | 3.0800 | 3.2400 | 3.2400 | 391,100 |
| 19 abr 2024 | 3.1600 | 3.2600 | 3.0610 | 3.1000 | 3.1000 | 383,900 |
| 18 abr 2024 | 3.3000 | 3.3400 | 3.1700 | 3.1700 | 3.1700 | 316,600 |
| 17 abr 2024 | 3.2900 | 3.3400 | 3.2100 | 3.2700 | 3.2700 | 682,200 |
| 16 abr 2024 | 3.3200 | 3.4400 | 3.2000 | 3.3500 | 3.3500 | 471,700 |
| 15 abr 2024 | 3.6000 | 3.6300 | 3.3100 | 3.3400 | 3.3400 | 590,900 |
| 12 abr 2024 | 3.8200 | 3.8600 | 3.5800 | 3.5900 | 3.5900 | 462,800 |
| 11 abr 2024 | 3.8500 | 3.9450 | 3.7200 | 3.8500 | 3.8500 | 395,400 |
| 10 abr 2024 | 3.7900 | 3.9000 | 3.7000 | 3.7200 | 3.7200 | 461,400 |
| 09 abr 2024 | 4.0000 | 4.1800 | 3.7900 | 3.8700 | 3.8700 | 761,200 |
| 08 abr 2024 | 3.7600 | 4.1800 | 3.7600 | 3.9900 | 3.9900 | 785,600 |
| 05 abr 2024 | 4.3800 | 4.4600 | 3.5700 | 3.7200 | 3.7200 | 2,514,800 |
| 04 abr 2024 | 5.1700 | 5.3100 | 4.5000 | 4.5000 | 4.5000 | 1,699,200 |
| 03 abr 2024 | 4.9000 | 5.3300 | 4.7500 | 5.1250 | 5.1250 | 1,077,100 |
| 02 abr 2024 | 5.2200 | 6.0000 | 4.6900 | 5.0900 | 5.0900 | 4,741,900 |
| 01 abr 2024 | 3.9200 | 5.9000 | 3.8900 | 5.4400 | 5.4400 | 16,917,100 |
| 28 mar 2024 | 3.7000 | 3.9900 | 3.6860 | 3.9100 | 3.9100 | 678,000 |
| 27 mar 2024 | 3.6600 | 3.9400 | 3.6600 | 3.7100 | 3.7100 | 570,700 |
| 26 mar 2024 | 3.6800 | 3.7400 | 3.5500 | 3.7100 | 3.7100 | 350,700 |
| 25 mar 2024 | 3.7000 | 3.8500 | 3.6200 | 3.6400 | 3.6400 | 442,500 |
| 22 mar 2024 | 3.5000 | 3.6500 | 3.4500 | 3.6400 | 3.6400 | 554,000 |
| 21 mar 2024 | 3.7300 | 3.7600 | 3.4900 | 3.5100 | 3.5100 | 573,900 |
| 20 mar 2024 | 3.7400 | 3.8200 | 3.4800 | 3.7600 | 3.7600 | 824,400 |
| 19 mar 2024 | 3.8200 | 3.9900 | 3.6000 | 3.7400 | 3.7400 | 751,700 |
| 18 mar 2024 | 3.6500 | 4.0800 | 3.6400 | 3.8700 | 3.8700 | 992,800 |
| 15 mar 2024 | 3.3800 | 3.7400 | 3.3800 | 3.6400 | 3.6400 | 686,200 |
| 14 mar 2024 | 3.5200 | 3.7900 | 3.3710 | 3.4300 | 3.4300 | 947,700 |
| 13 mar 2024 | 3.3800 | 3.5700 | 3.3700 | 3.3900 | 3.3900 | 388,800 |
| 12 mar 2024 | 3.4200 | 3.4500 | 3.2600 | 3.3800 | 3.3800 | 480,900 |
| 11 mar 2024 | 3.4900 | 3.5200 | 3.3600 | 3.3800 | 3.3800 | 315,200 |
| 08 mar 2024 | 3.6300 | 3.6800 | 3.3500 | 3.3900 | 3.3900 | 455,600 |
| 07 mar 2024 | 3.6300 | 3.7000 | 3.4100 | 3.5000 | 3.5000 | 491,600 |
| 06 mar 2024 | 3.3000 | 3.7000 | 3.3000 | 3.6800 | 3.6800 | 1,290,200 |
| 05 mar 2024 | 3.1000 | 3.2900 | 3.0900 | 3.1700 | 3.1700 | 426,800 |
| 04 mar 2024 | 3.7500 | 3.7600 | 3.0300 | 3.1600 | 3.1600 | 1,353,800 |
| 01 mar 2024 | 3.8500 | 3.8500 | 3.5400 | 3.6800 | 3.6800 | 602,600 |
| 29 feb 2024 | 3.7900 | 3.8600 | 3.6100 | 3.7100 | 3.7100 | 321,000 |
| 28 feb 2024 | 3.9000 | 3.9190 | 3.7100 | 3.7500 | 3.7500 | 300,900 |
| 27 feb 2024 | 3.9600 | 4.0500 | 3.9100 | 3.9400 | 3.9400 | 367,000 |
| 26 feb 2024 | 3.9300 | 4.0700 | 3.8670 | 3.9600 | 3.9600 | 315,300 |
| 23 feb 2024 | 3.7100 | 3.9300 | 3.6800 | 3.9000 | 3.9000 | 386,900 |
| 22 feb 2024 | 3.6400 | 3.8200 | 3.5700 | 3.8000 | 3.8000 | 334,100 |
| 21 feb 2024 | 3.6900 | 3.8480 | 3.6100 | 3.6500 | 3.6500 | 474,200 |
| 20 feb 2024 | 3.7200 | 3.7800 | 3.6300 | 3.7000 | 3.7000 | 450,300 |
| 16 feb 2024 | 4.0000 | 4.0150 | 3.7110 | 3.7800 | 3.7800 | 831,500 |
| 15 feb 2024 | 4.1600 | 4.1800 | 3.9450 | 3.9800 | 3.9800 | 560,600 |
| 14 feb 2024 | 4.1000 | 4.1400 | 3.9600 | 4.1100 | 4.1100 | 459,100 |
| 13 feb 2024 | 4.2000 | 4.2000 | 3.9500 | 4.0600 | 4.0600 | 663,600 |
| 12 feb 2024 | 4.1800 | 4.3900 | 4.1400 | 4.3200 | 4.3200 | 532,700 |
| 09 feb 2024 | 4.1500 | 4.2600 | 4.0800 | 4.1800 | 4.1800 | 550,300 |
| 08 feb 2024 | 4.2500 | 4.4700 | 4.1300 | 4.1550 | 4.1550 | 1,390,000 |
| 07 feb 2024 | 4.1500 | 4.2400 | 4.0800 | 4.1900 | 4.1900 | 407,500 |
| 06 feb 2024 | 3.9400 | 4.1600 | 3.8600 | 4.1300 | 4.1300 | 554,100 |
| 05 feb 2024 | 4.0700 | 4.0730 | 3.8700 | 3.9850 | 3.9850 | 443,700 |
| 02 feb 2024 | 4.0500 | 4.2800 | 3.9100 | 4.0400 | 4.0400 | 650,300 |
| 01 feb 2024 | 3.7900 | 4.1500 | 3.7500 | 4.0700 | 4.0700 | 919,900 |
| 31 ene 2024 | 3.6400 | 3.8500 | 3.6200 | 3.7900 | 3.7900 | 464,800 |
| 30 ene 2024 | 3.8300 | 3.8900 | 3.4600 | 3.7000 | 3.7000 | 2,461,000 |
| 29 ene 2024 | 3.7300 | 3.9000 | 3.6800 | 3.8950 | 3.8950 | 322,900 |
| 26 ene 2024 | 3.7000 | 3.7900 | 3.5800 | 3.7300 | 3.7300 | 351,100 |
| 25 ene 2024 | 3.9400 | 3.9500 | 3.6300 | 3.6500 | 3.6500 | 725,200 |
| 24 ene 2024 | 4.0000 | 4.0300 | 3.8300 | 3.9400 | 3.9400 | 553,800 |
| 23 ene 2024 | 4.0900 | 4.1150 | 3.9300 | 3.9600 | 3.9600 | 349,900 |
| 22 ene 2024 | 4.0300 | 4.2100 | 3.9500 | 4.0400 | 4.0400 | 574,200 |
| 19 ene 2024 | 3.9300 | 4.0200 | 3.8210 | 3.9400 | 3.9400 | 317,500 |
| 18 ene 2024 | 4.1200 | 4.1230 | 3.7100 | 4.0100 | 4.0100 | 1,060,200 |
| 17 ene 2024 | 4.2000 | 4.2100 | 3.9800 | 4.1600 | 4.1600 | 644,200 |
| 16 ene 2024 | 4.2700 | 4.4400 | 4.1800 | 4.2450 | 4.2450 | 846,300 |
| 12 ene 2024 | 4.2400 | 4.4800 | 4.1300 | 4.2300 | 4.2300 | 879,500 |
| 11 ene 2024 | 4.4900 | 4.5380 | 4.1200 | 4.1500 | 4.1500 | 1,180,000 |
| 10 ene 2024 | 4.5400 | 4.7600 | 4.4200 | 4.5300 | 4.5300 | 923,400 |
| 09 ene 2024 | 4.4500 | 4.7000 | 4.4000 | 4.5100 | 4.5100 | 794,400 |
| 08 ene 2024 | 4.1500 | 4.5370 | 3.9950 | 4.5300 | 4.5300 | 957,800 |
| 05 ene 2024 | 4.0800 | 4.3900 | 4.0100 | 4.2100 | 4.2100 | 694,100 |
| 04 ene 2024 | 4.6500 | 4.6510 | 3.9000 | 4.0600 | 4.0600 | 1,721,100 |
| 03 ene 2024 | 4.4500 | 4.8100 | 4.2800 | 4.6600 | 4.6600 | 1,104,800 |
| 02 ene 2024 | 4.3500 | 4.5500 | 4.2100 | 4.4100 | 4.4100 | 663,200 |
| 29 dic 2023 | 4.5700 | 4.5900 | 4.3000 | 4.4000 | 4.4000 | 689,800 |
| 28 dic 2023 | 4.8800 | 4.9200 | 4.4200 | 4.5600 | 4.5600 | 1,126,500 |
| 27 dic 2023 | 4.4700 | 4.9200 | 4.4000 | 4.8900 | 4.8900 | 2,898,300 |
| 26 dic 2023 | 3.8600 | 4.7100 | 3.8600 | 4.4900 | 4.4900 | 2,608,300 |
| 22 dic 2023 | 3.7000 | 3.9300 | 3.6900 | 3.8600 | 3.8600 | 744,100 |
| 21 dic 2023 | 3.8500 | 3.8500 | 3.6300 | 3.7000 | 3.7000 | 653,800 |
| 20 dic 2023 | 3.9500 | 4.1300 | 3.6790 | 3.6800 | 3.6800 | 1,390,000 |
| 19 dic 2023 | 4.2400 | 4.3150 | 3.9300 | 3.9400 | 3.9400 | 1,311,600 |
| 18 dic 2023 | 4.1900 | 4.3500 | 4.0300 | 4.1400 | 4.1400 | 1,870,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.