Stockscreener 앱 받기
9.12
8.98%
-0.90
시간 외 거래:
9.40
0.28
+3.07%
Tempest Therapeutics Inc 주식 (TPST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $9.96 | $9.12 | $0.84 | 41,206.0 | -8.98% |
| 2025-11-03 | $10.45 | $9.81 | $0.635 | 44,971.0 | -1.57% |
| 2025-10-31 | $10.73 | $10.16 | $0.5663 | 19,694.0 | -3.23% |
| 2025-10-30 | $10.93 | $10.36 | $0.565 | 20,730.0 | -2.77% |
| 2025-10-29 | $10.90 | $10.59 | $0.3085 | 13,332.0 | -0.64% |
| 2025-10-28 | $11.12 | $10.58 | $0.54 | 40,438.0 | -1.09% |
| 2025-10-27 | $11.13 | $10.72 | $0.41 | 22,151.0 | +3.09% |
| 2025-10-24 | $10.74 | $10.45 | $0.29 | 25,944.0 | +3.44% |
| 2025-10-23 | $10.79 | $10.22 | $0.57 | 29,837.0 | +0.83% |
| 2025-10-22 | $10.47 | $10.09 | $0.3763 | 39,089.0 | -2.66% |
| 2025-10-21 | $10.67 | $10.32 | $0.35 | 21,033.0 | -0.09% |
| 2025-10-20 | $10.77 | $10.09 | $0.6765 | 38,703.0 | +3.85% |
| 2025-10-17 | $11.15 | $10.09 | $1.06 | 77,585.0 | -8.57% |
| 2025-10-16 | $11.98 | $10.99 | $0.99 | 56,837.0 | -4.81% |
| 2025-10-15 | $12.23 | $11.53 | $0.6999 | 47,381.0 | -1.52% |
| 2025-10-14 | $12.09 | $10.88 | $1.21 | 85,235.0 | +2.60% |
| 2025-10-13 | $11.58 | $10.26 | $1.32 | 77,675.0 | +12.27% |
| 2025-10-10 | $11.07 | $10.21 | $0.87 | 61,807.0 | -4.73% |
| 2025-10-09 | $11.25 | $10.75 | $0.50 | 35,191.0 | -1.82% |
| 2025-10-08 | $11.16 | $10.61 | $0.55 | 46,984.0 | +2.23% |
| 2025-10-07 | $10.89 | $10.51 | $0.38 | 35,900.0 | -0.92% |
Tempest Therapeutics Inc 주식 (TPST) 연도별 가격 이력
이 심층 분석에서는 Tempest Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TPST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tempest Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tempest Therapeutics Inc 주식 (TPST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.45 | $9.12 | $1.33 | 127,383.0 | -10.41% |
| 2025-10 | $12.23 | $10.09 | $2.14 | 938,483.0 | -0.97% |
| 2025-09 | $11.18 | $8.87 | $2.31 | 1,024,651.0 | +3.63% |
| 2025-08 | $11.38 | $6.96 | $4.42 | 1,709,681.0 | +37.21% |
| 2025-07 | $8.75 | $6.11 | $2.64 | 1,953,541.0 | +6.32% |
| 2025-06 | $11.95 | $6.01 | $5.94 | 4,823,140.0 | +14.29% |
| 2025-05 | $7.25 | $5.92 | $1.33 | 831,321.0 | -16.32% |
| 2025-04 | $9.88 | $5.35 | $4.53 | 1,768,143.3 | -25.89% |
| 2025-03 | $11.55 | $9.31 | $2.25 | 731,737.9 | -8.82% |
| 2025-02 | $12.48 | $10.01 | $2.47 | 1,221,524.0 | -11.54% |
| 2025-01 | $13.65 | $10.30 | $3.35 | 1,905,877.5 | +9.65% |
Tempest Therapeutics Inc 주식 (TPST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.50 | $9.08 | $4.41 | 2,596,511.2 | -11.78% |
| 2024-11 | $15.08 | $10.40 | $4.68 | 2,919,386.2 | +3.81% |
| 2024-10 | $20.67 | $11.44 | $9.23 | 11,635,661.8 | -34.64% |
| 2024-09 | $20.02 | $14.56 | $5.46 | 549,763.0 | +8.53% |
| 2024-08 | $28.34 | $12.01 | $16.33 | 10,061,968.1 | -27.53% |
| 2024-07 | $30.03 | $21.45 | $8.58 | 844,550.8 | -18.72% |
| 2024-06 | $44.59 | $24.31 | $20.28 | 3,331,236.3 | -34.04% |
| 2024-05 | $49.27 | $40.56 | $8.71 | 499,432.9 | -4.32% |
| 2024-04 | $78.00 | $39.79 | $38.21 | 2,662,591.9 | -11.25% |
| 2024-03 | $53.04 | $39.39 | $13.65 | 993,028.4 | +5.39% |
| 2024-02 | $58.11 | $46.41 | $11.70 | 836,500.8 | -2.11% |
| 2024-01 | $62.53 | $44.98 | $17.55 | 1,335,320.9 | -13.86% |
Tempest Therapeutics Inc 주식 (TPST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.96 | $37.44 | $26.52 | 2,066,614.6 | +25.18% |
| 2023-11 | $57.59 | $35.89 | $21.70 | 7,664,412.9 | -14.27% |
| 2023-10 | $127.0 | $2.21 | $124.8 | 42,724,349.5 | +1,246% |
| 2023-09 | $8.10 | $3.88 | $4.22 | 301,874.3 | -43.36% |
| 2023-08 | $13.16 | $6.99 | $6.17 | 271,043.7 | -44.54% |
| 2023-07 | $18.44 | $11.96 | $6.48 | 118,847.0 | -23.62% |
| 2023-06 | $21.06 | $14.17 | $6.89 | 116,374.5 | -16.99% |
| 2023-05 | $31.20 | $19.89 | $11.31 | 201,132.2 | -27.83% |
| 2023-04 | $54.79 | $22.36 | $32.43 | 957,162.2 | -8.62% |
| 2023-03 | $41.99 | $13.78 | $28.21 | 57,771.5 | +31.82% |
| 2023-02 | $26.95 | $19.24 | $7.71 | 13,063.2 | -11.56% |
| 2023-01 | $27.43 | $15.21 | $12.22 | 44,934.8 | +73.04% |
1.45%
0.86%
자본화:
|
볼륨(24시간):