NASDAQ:TPST | Historical Stock Price | Tempest Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-11-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$9.50$107.12$1,207.75$13,617.21$153,531.792012-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$417.30$417.301,019——
2020-12-30$415.35$415.351,055——
2020-12-29$399.75$399.751,649——
2020-12-28$419.25$419.251,286——
2020-12-24$442.65$442.65892——
2020-12-23$442.65$442.651,111——
2020-12-22$438.75$438.751,279——
2020-12-21$438.75$438.752,864——
2020-12-18$429.00$429.004,791——
2020-12-17$417.30$417.303,507——
2020-12-16$390.00$390.002,510——
2020-12-15$388.05$388.052,968——
2020-12-14$380.25$380.251,241——
2020-12-11$393.90$393.902,869——
2020-12-10$384.15$384.151,459——
2020-12-09$390.00$390.002,289——
2020-12-08$382.20$382.201,864——
2020-12-07$362.70$362.701,677——
2020-12-04$354.90$354.901,182——
2020-12-03$343.20$343.20966——
2020-12-02$354.90$354.90807——
2020-12-01$339.30$339.30996——
2020-11-30$360.75$360.751,489——
2020-11-27$366.60$366.602,892——
2020-11-25$337.35$337.351,166——
2020-11-24$333.45$333.451,126——
2020-11-23$329.55$329.551,126——
2020-11-20$333.45$333.45855——
2020-11-19$329.55$329.551,103——
2020-11-18$327.60$327.602,113——
2020-11-17$304.20$304.201,644——
2020-11-16$300.30$300.301,817——
2020-11-13$300.30$300.302,795——
2020-11-12$306.15$306.151,257——
2020-11-11$308.10$308.101,267——
2020-11-10$302.25$302.25833——
2020-11-09$300.30$300.302,469——
2020-11-06$304.20$304.20570——
2020-11-05$304.20$304.201,610——
2020-11-04$306.15$306.151,411——
2020-11-03$300.30$300.301,373——
2020-11-02$292.50$292.501,027——
2020-10-30$280.80$280.801,194——
2020-10-29$288.60$288.60855——
2020-10-28$288.60$288.601,642——
2020-10-27$294.45$294.453,797——
2020-10-26$315.90$315.902,943——
2020-10-23$347.10$347.10924——
2020-10-22$356.85$356.851,035——
2020-10-21$352.95$352.951,359——
2020-10-20$343.20$343.201,064——
2020-10-19$339.30$339.301,356——
2020-10-16$351.00$351.002,869——
2020-10-15$337.35$337.351,751——
2020-10-14$329.55$329.555,603——
2020-10-13$310.05$310.05586——
2020-10-12$304.20$304.20720——
2020-10-09$308.10$308.10801——
2020-10-08$315.90$315.90866——
2020-10-07$306.15$306.151,033——
2020-10-06$306.15$306.152,464——
2020-10-05$313.95$313.95814——
2020-10-02$312.00$312.004,432——
2020-10-01$351.00$351.0020,068——
2020-09-30$317.85$317.85912——
2020-09-29$312.00$312.001,301——
2020-09-28$298.35$298.351,673——
2020-09-25$302.25$302.25664——
2020-09-24$298.35$298.35918——
2020-09-23$298.35$298.35933——
2020-09-22$313.95$313.95946——
2020-09-21$304.20$304.201,128——
2020-09-18$315.90$315.90944——
2020-09-17$317.85$317.85910——
2020-09-16$327.60$327.601,457——
2020-09-15$313.95$313.951,225——
2020-09-14$312.00$312.001,321——
2020-09-11$294.45$294.451,605——
2020-09-10$306.15$306.15903——
2020-09-09$308.10$308.10717——
2020-09-08$300.30$300.301,728——
2020-09-04$306.15$306.152,230——
2020-09-03$315.90$315.902,693——
2020-09-02$331.50$331.501,276——
2020-09-01$337.35$337.352,483——
2020-08-31$352.95$352.952,327——
2020-08-28$327.60$327.601,176——
2020-08-27$323.70$323.702,125——
2020-08-26$351.00$351.001,037——
2020-08-25$358.80$358.801,607——
2020-08-24$358.80$358.803,042——
2020-08-21$372.45$372.452,516——
2020-08-20$382.20$382.201,618——
2020-08-19$390.00$390.002,152——
2020-08-18$374.40$374.402,638——
2020-08-17$369.52$369.522,158——
2020-08-14$360.75$360.75889——
2020-08-13$362.70$362.701,308——
2020-08-12$360.75$360.753,226——
2020-08-11$368.55$368.553,614——
2020-08-10$364.65$364.652,892——
2020-08-07$374.40$374.402,201——
2020-08-06$356.85$356.852,065——
2020-08-05$372.45$372.453,125——
2020-08-04$347.10$347.101,503——
2020-08-03$352.95$352.951,470——
2020-07-31$337.35$337.351,934——
2020-07-30$354.90$354.901,923——
2020-07-29$347.10$347.103,432——
2020-07-28$349.05$349.053,721——
2020-07-27$385.13$385.135,377——
2020-07-24$358.80$358.806,315——
2020-07-23$388.05$388.0517,736——
2020-07-22$394.88$394.8815,502——
2020-07-21$343.20$343.202,994——
2020-07-20$349.05$349.052,397——
2020-07-17$341.25$341.252,554——
2020-07-16$347.10$347.104,695——
2020-07-15$331.50$331.503,934——
2020-07-14$333.45$333.454,047——
2020-07-13$313.95$313.953,070——
2020-07-10$337.35$337.351,931——
2020-07-09$323.70$323.702,249——
2020-07-08$327.60$327.604,947——
2020-07-07$313.95$313.954,282——
2020-07-06$337.35$337.354,154——
2020-07-02$335.40$335.403,234——
2020-07-01$333.45$333.453,378——
2020-06-30$343.20$343.203,844——
2020-06-29$349.05$349.055,703——
2020-06-26$352.95$352.9510,824——
2020-06-25$362.70$362.705,533——
2020-06-24$372.45$372.4511,390——
2020-06-23$388.05$388.0520,290——
2020-06-22$468.00$468.0011,511——
2020-06-19$536.25$536.259,595——
2020-06-18$528.45$528.4522,857——
2020-06-17$639.60$639.6091,124——
2020-06-16$464.10$464.109,763——
2020-06-15$403.65$403.652,689——
2020-06-12$393.90$393.903,003——
2020-06-11$388.05$388.054,778——
2020-06-10$442.65$442.653,725——
2020-06-09$469.95$469.955,487——
2020-06-08$454.35$454.358,263——
2020-06-05$434.85$434.853,694——
2020-06-04$426.08$426.082,959——
2020-06-03$425.10$425.106,922——
2020-06-02$448.50$448.504,372——
2020-06-01$466.05$466.0511,014——
2020-05-29$518.70$518.7035,160——
2020-05-28$386.10$386.103,634——
2020-05-27$407.55$407.553,416——
2020-05-26$388.05$388.052,161——
2020-05-22$390.00$390.001,863——
2020-05-21$390.00$390.006,375——
2020-05-20$382.20$382.204,399——
2020-05-19$351.00$351.002,030——
2020-05-18$358.80$358.804,766——
2020-05-15$335.40$335.402,050——
2020-05-14$317.85$317.852,047——
2020-05-13$329.55$329.553,371——
2020-05-12$335.40$335.405,741——
2020-05-11$370.50$370.509,607——
2020-05-08$313.95$313.956,423——
2020-05-07$329.55$329.553,350——
2020-05-06$315.90$315.902,961——
2020-05-05$321.75$321.755,651——
2020-05-04$347.10$347.1011,835——
2020-05-01$360.75$360.7533,129——
2020-04-30$325.65$325.656,696——
2020-04-29$315.90$315.904,110——
2020-04-28$306.15$306.155,507——
2020-04-27$308.10$308.107,461——
2020-04-24$292.50$292.502,403——
2020-04-23$286.65$286.652,429——
2020-04-22$286.65$286.652,516——
2020-04-21$294.45$294.454,139——
2020-04-20$294.45$294.454,219——
2020-04-17$310.05$310.053,345——
2020-04-16$306.15$306.153,231——
2020-04-15$310.05$310.054,606——
2020-04-14$341.25$341.2512,991——
2020-04-13$345.15$345.1538,459——
2020-04-09$276.90$276.904,427——
2020-04-08$278.85$278.856,683——
2020-04-07$273.00$273.0013,557——
2020-04-06$282.75$282.7531,587——
2020-04-03$945.75$945.75484——
2020-04-02$969.15$969.15544——
2020-04-01$975.00$975.001,042——
2020-03-31$1,029.60$1,029.601,989——
2020-03-30$1,023.75$1,023.75735——
2020-03-27$936.00$936.001,065——
2020-03-26$1,053.00$1,053.001,026——
2020-03-25$1,154.40$1,154.40914——
2020-03-24$1,249.95$1,249.95631——
2020-03-23$1,257.75$1,257.75532——
2020-03-20$1,171.95$1,171.951,571——
2020-03-19$1,189.50$1,189.50642——
2020-03-18$1,012.05$1,012.05467——
2020-03-17$1,119.30$1,119.30723——
2020-03-16$1,162.20$1,162.20446——
2020-03-13$1,433.25$1,433.25442——
2020-03-12$1,312.35$1,312.35717——
2020-03-11$1,283.10$1,283.10561——
2020-03-10$1,310.40$1,310.40769——
2020-03-09$1,372.80$1,372.80451——
2020-03-06$1,591.20$1,591.20546——
2020-03-05$1,593.15$1,593.155,242——
2020-03-04$1,868.10$1,868.101,083——
2020-03-03$1,661.40$1,661.401,708——
2020-03-02$1,550.25$1,550.25533——
2020-02-28$1,499.55$1,499.551,141——
2020-02-27$1,499.55$1,499.55991——
2020-02-26$1,692.60$1,692.60629——
2020-02-25$1,682.85$1,682.85884——
2020-02-24$1,834.95$1,834.95723——
2020-02-21$1,751.10$1,751.10423——
2020-02-20$1,778.40$1,778.40485——
2020-02-19$1,792.05$1,792.05741——
2020-02-18$1,803.75$1,803.751,769——
2020-02-14$1,546.35$1,546.35712——
2020-02-13$1,322.10$1,322.10429——
2020-02-12$1,372.80$1,372.80561——
2020-02-11$1,302.60$1,302.60219——
2020-02-10$1,345.50$1,345.50477——
2020-02-07$1,366.95$1,366.951,020——
2020-02-06$1,443.00$1,443.00335——
2020-02-05$1,505.40$1,505.40274——
2020-02-04$1,526.85$1,526.85178——
2020-02-03$1,536.60$1,536.60261——
2020-01-31$1,548.30$1,548.30349——
2020-01-30$1,649.70$1,649.7091——
2020-01-29$1,649.70$1,649.70193——
2020-01-28$1,665.30$1,665.30246——
2020-01-27$1,567.80$1,567.80206——
2020-01-24$1,614.60$1,614.60336——
2020-01-23$1,655.55$1,655.55788——
2020-01-22$1,563.90$1,563.90546——
2020-01-21$1,538.55$1,538.55318——
2020-01-17$1,532.70$1,532.70406——
2020-01-16$1,602.90$1,602.90612——
2020-01-15$1,563.90$1,563.90222——
2020-01-14$1,591.20$1,591.20368——
2020-01-13$1,585.35$1,585.35357——
2020-01-10$1,579.50$1,579.50676——
2020-01-09$1,487.85$1,487.85453——
2020-01-08$1,457.63$1,457.63350——
2020-01-07$1,470.30$1,470.301,004——
2020-01-06$1,390.35$1,390.35213——
2020-01-03$1,394.25$1,394.25298——
2020-01-02$1,378.65$1,378.65441——