Stockscreener 앱 받기
0.8936
0.53%
-0.0048
시간 외 거래:
.90
0.0064
+0.72%
Tempest Therapeutics Inc 주식 (TPST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.9185 | $0.8656 | $0.0529 | 693,388.0 | -0.53% |
| 2024-11-20 | $0.91 | $0.84 | $0.07 | 966,907.0 | +3.85% |
| 2024-11-19 | $0.92 | $0.81 | $0.11 | 2,318,992.0 | +2.03% |
| 2024-11-18 | $0.88 | $0.80 | $0.08 | 2,948,050.0 | -4.72% |
| 2024-11-15 | $0.9681 | $0.8312 | $0.1369 | 3,366,620.0 | -8.27% |
| 2024-11-14 | $1.03 | $0.9695 | $0.0605 | 1,448,819.0 | +0.36% |
| 2024-11-13 | $1.04 | $0.9362 | $0.1037 | 3,289,795.0 | -10.50% |
| 2024-11-12 | $1.16 | $1.05 | $0.11 | 3,019,826.0 | -1.82% |
| 2024-11-11 | $1.12 | $1.04 | $0.08 | 2,404,549.0 | +0.92% |
| 2024-11-08 | $1.11 | $1.01 | $0.10 | 2,073,014.0 | +2.83% |
| 2024-11-07 | $1.10 | $1.03 | $0.065 | 2,040,524.0 | +1.92% |
| 2024-11-06 | $1.04 | $0.9519 | $0.0881 | 1,842,920.0 | +4.00% |
| 2024-11-05 | $1.02 | $0.941 | $0.079 | 2,534,041.0 | +6.26% |
| 2024-11-04 | $0.9599 | $0.8637 | $0.0962 | 2,318,009.0 | +3.49% |
| 2024-11-01 | $0.9643 | $0.89 | $0.0743 | 2,016,290.0 | -0.62% |
| 2024-10-31 | $0.9793 | $0.903 | $0.0763 | 2,083,951.0 | -4.44% |
| 2024-10-30 | $1.04 | $0.88 | $0.165 | 7,636,133.0 | -12.95% |
| 2024-10-29 | $1.21 | $1.10 | $0.11 | 5,131,101.0 | +0.00% |
| 2024-10-28 | $1.15 | $1.06 | $0.09 | 3,380,004.0 | +0.92% |
| 2024-10-25 | $1.13 | $1.05 | $0.08 | 3,538,392.0 | +2.83% |
| 2024-10-24 | $1.09 | $1.03 | $0.06 | 2,452,475.0 | -1.85% |
| 2024-10-23 | $1.14 | $1.03 | $0.11 | 3,385,925.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.16 | $0.80 | $0.36 | 33,975,132.0 | -2.35% |
| 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% |
Tempest Therapeutics Inc 주식 (TPST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.75 | $1.06 | $0.69 | 265,601.0 | -28.04% |
| 2022-11 | $2.19 | $1.42 | $0.77 | 177,061.0 | -13.62% |
| 2022-10 | $2.04 | $1.49 | $0.55 | 173,648.0 | +6.32% |
| 2022-09 | $2.78 | $1.56 | $1.22 | 762,031.0 | -19.44% |
| 2022-08 | $2.91 | $2.00 | $0.91 | 760,491.0 | +6.40% |
| 2022-07 | $2.60 | $2.01 | $0.59 | 292,033.0 | -5.58% |
| 2022-06 | $3.23 | $2.00 | $1.23 | 908,845.0 | -25.35% |
| 2022-05 | $4.42 | $2.52 | $1.90 | 4,238,527.0 | -20.22% |
| 2022-04 | $4.55 | $2.36 | $2.19 | 15,599,873.0 | +6.80% |
| 2022-03 | $4.41 | $2.16 | $2.25 | 773,414.0 | +3.68% |
| 2022-02 | $4.37 | $3.00 | $1.37 | 250,495.0 | -17.88% |
| 2022-01 | $5.59 | $3.16 | $2.43 | 513,518.0 | -24.81% |
0.93%
3.55%
자본화:
|
볼륨(24시간):