Stockscreener 앱 받기
10.28
0.69%
0.07
시장 영업 전:
10.01
-0.27
-2.63%
Tempest Therapeutics Inc 주식 (TPST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $10.33 | $10.09 | $0.24 | 38,874.0 | +0.69% |
| 2025-09-29 | $10.41 | $9.59 | $0.8197 | 65,806.0 | +8.85% |
| 2025-09-26 | $9.54 | $9.20 | $0.34 | 18,789.0 | +0.75% |
| 2025-09-25 | $9.39 | $9.02 | $0.37 | 42,247.0 | +1.20% |
| 2025-09-24 | $9.37 | $8.87 | $0.50 | 26,553.0 | +3.37% |
| 2025-09-23 | $9.55 | $8.90 | $0.65 | 57,219.0 | -5.82% |
| 2025-09-22 | $10.20 | $9.40 | $0.80 | 89,073.0 | -6.71% |
| 2025-09-19 | $10.35 | $10.04 | $0.31 | 46,523.0 | +1.20% |
| 2025-09-18 | $10.20 | $9.74 | $0.455 | 45,613.0 | +4.49% |
| 2025-09-17 | $10.14 | $9.57 | $0.575 | 36,294.0 | -4.87% |
| 2025-09-16 | $10.18 | $9.80 | $0.3741 | 22,863.0 | +1.51% |
| 2025-09-15 | $10.43 | $9.92 | $0.5075 | 42,079.0 | -3.27% |
| 2025-09-12 | $11.02 | $10.22 | $0.80 | 47,213.0 | -4.25% |
| 2025-09-11 | $11.00 | $10.40 | $0.60 | 46,728.0 | +1.95% |
| 2025-09-10 | $11.13 | $10.40 | $0.7335 | 73,270.0 | -4.50% |
| 2025-09-09 | $11.14 | $10.82 | $0.3236 | 51,796.0 | +1.38% |
| 2025-09-08 | $11.18 | $10.66 | $0.515 | 69,567.0 | -1.27% |
| 2025-09-05 | $11.17 | $10.12 | $1.05 | 88,277.0 | +9.57% |
| 2025-09-04 | $10.35 | $9.90 | $0.45 | 24,591.0 | -4.48% |
| 2025-09-03 | $10.50 | $10.19 | $0.31 | 38,091.0 | +3.24% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $11.18 | $8.87 | $2.31 | 1,063,525.0 | +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% |
2.36%
1.10%
자본화:
|
볼륨(24시간):