Stockscreener 앱 받기
0.8604
5.14%
-0.0466
시간 외 거래:
.91
0.0496
+5.76%
Tempest Therapeutics Inc 주식 (TPST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.9148 | $0.8601 | $0.0547 | 737,077.0 | -5.14% |
| 2025-02-20 | $0.93 | $0.8871 | $0.0429 | 654,106.0 | -1.79% |
| 2025-02-19 | $0.9338 | $0.90 | $0.0337 | 569,203.0 | -0.10% |
| 2025-02-18 | $0.9514 | $0.9186 | $0.0328 | 673,530.0 | -0.61% |
| 2025-02-14 | $0.94 | $0.91 | $0.03 | 760,780.0 | -0.23% |
| 2025-02-13 | $0.9499 | $0.897 | $0.0529 | 1,227,868.0 | +3.75% |
| 2025-02-12 | $0.9099 | $0.86 | $0.0499 | 652,867.0 | +0.16% |
| 2025-02-11 | $0.9174 | $0.85 | $0.0674 | 1,124,645.0 | +2.02% |
| 2025-02-10 | $0.96 | $0.87 | $0.09 | 3,077,793.0 | +0.33% |
| 2025-02-07 | $0.9172 | $0.865 | $0.0522 | 851,709.0 | -3.60% |
| 2025-02-06 | $0.95 | $0.9003 | $0.0497 | 837,542.0 | -2.82% |
| 2025-02-05 | $0.9399 | $0.91 | $0.0299 | 573,291.0 | +0.69% |
| 2025-02-04 | $0.949 | $0.9007 | $0.0483 | 569,868.0 | +1.10% |
| 2025-02-03 | $0.919 | $0.8615 | $0.0575 | 523,242.0 | +0.44% |
| 2025-01-31 | $0.97 | $0.9128 | $0.0572 | 838,704.0 | -3.17% |
| 2025-01-30 | $0.9591 | $0.893 | $0.0661 | 676,667.0 | +5.35% |
| 2025-01-29 | $0.9199 | $0.89 | $0.0299 | 341,887.0 | -0.86% |
| 2025-01-28 | $0.94 | $0.89 | $0.05 | 512,980.0 | -3.74% |
| 2025-01-27 | $0.98 | $0.9023 | $0.0777 | 712,476.0 | -1.06% |
| 2025-01-24 | $1.01 | $0.9202 | $0.0898 | 1,316,339.0 | +2.86% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.96 | $0.85 | $0.11 | 13,570,598.0 | -5.97% |
| 2025-01 | $1.05 | $0.792 | $0.258 | 24,776,408.0 | +9.65% |
Tempest Therapeutics Inc 주식 (TPST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.04 | $0.6986 | $0.3395 | 33,754,645.0 | -11.78% |
| 2024-11 | $1.16 | $0.80 | $0.36 | 37,952,021.0 | +3.81% |
| 2024-10 | $1.59 | $0.88 | $0.71 | 151,263,604.0 | -34.64% |
| 2024-09 | $1.54 | $1.12 | $0.42 | 7,146,919.0 | +8.53% |
| 2024-08 | $2.18 | $0.9241 | $1.26 | 130,805,585.0 | -27.53% |
| 2024-07 | $2.31 | $1.65 | $0.66 | 10,979,160.0 | -18.72% |
| 2024-06 | $3.43 | $1.87 | $1.56 | 43,306,072.0 | -34.04% |
| 2024-05 | $3.79 | $3.12 | $0.67 | 6,492,628.0 | -4.32% |
| 2024-04 | $6.00 | $3.06 | $2.94 | 34,613,695.0 | -11.25% |
| 2024-03 | $4.08 | $3.03 | $1.05 | 12,909,369.0 | +5.39% |
| 2024-02 | $4.47 | $3.57 | $0.8999 | 10,874,511.0 | -2.11% |
| 2024-01 | $4.81 | $3.46 | $1.35 | 17,359,172.0 | -13.86% |
Tempest Therapeutics Inc 주식 (TPST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.92 | $2.88 | $2.04 | 26,865,990.0 | +25.18% |
| 2023-11 | $4.43 | $2.76 | $1.67 | 99,637,368.0 | -14.27% |
| 2023-10 | $9.77 | $0.17 | $9.60 | 555,416,544.0 | +1,246% |
| 2023-09 | $0.6234 | $0.2987 | $0.3247 | 3,924,366.0 | -43.36% |
| 2023-08 | $1.01 | $0.538 | $0.4745 | 3,523,568.0 | -44.54% |
| 2023-07 | $1.42 | $0.92 | $0.4983 | 1,545,011.0 | -23.62% |
| 2023-06 | $1.62 | $1.09 | $0.53 | 1,512,868.0 | -16.99% |
| 2023-05 | $2.40 | $1.53 | $0.87 | 2,614,718.0 | -27.83% |
| 2023-04 | $4.21 | $1.72 | $2.49 | 12,443,108.0 | -8.62% |
| 2023-03 | $3.23 | $1.06 | $2.17 | 751,029.0 | +31.82% |
| 2023-02 | $2.07 | $1.48 | $0.5933 | 169,821.0 | -11.56% |
| 2023-01 | $2.11 | $1.17 | $0.94 | 584,153.0 | +73.04% |
0.27%
3.05%
자본화:
|
볼륨(24시간):