Stockscreener 앱 받기
1.35
4.26%
-0.06
시간 외 거래:
1.35
Tempest Therapeutics Inc 주식 (TPST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-20 | $1.44 | $1.35 | $0.09 | 393,536.0 | -4.26% |
| 2024-09-19 | $1.51 | $1.41 | $0.10 | 414,255.0 | +0.00% |
| 2024-09-18 | $1.49 | $1.37 | $0.12 | 498,437.0 | -6.62% |
| 2024-09-17 | $1.54 | $1.36 | $0.18 | 819,659.0 | +11.03% |
| 2024-09-16 | $1.45 | $1.35 | $0.10 | 272,860.0 | -6.21% |
| 2024-09-13 | $1.46 | $1.33 | $0.13 | 355,474.0 | +9.02% |
| 2024-09-12 | $1.40 | $1.33 | $0.07 | 236,140.0 | -3.62% |
| 2024-09-11 | $1.41 | $1.33 | $0.08 | 363,786.0 | +4.55% |
| 2024-09-10 | $1.33 | $1.27 | $0.06 | 276,505.0 | +3.13% |
| 2024-09-09 | $1.30 | $1.23 | $0.075 | 263,932.0 | +3.23% |
| 2024-09-06 | $1.31 | $1.23 | $0.08 | 365,758.0 | -0.80% |
| 2024-09-05 | $1.27 | $1.17 | $0.10 | 395,159.0 | +5.04% |
| 2024-09-04 | $1.22 | $1.12 | $0.10 | 237,272.0 | +0.85% |
| 2024-09-03 | $1.29 | $1.16 | $0.13 | 501,726.0 | -8.53% |
| 2024-08-30 | $1.37 | $1.27 | $0.10 | 415,584.0 | -4.44% |
| 2024-08-29 | $1.39 | $1.31 | $0.08 | 496,453.0 | +0.75% |
| 2024-08-28 | $1.44 | $1.33 | $0.11 | 740,126.0 | +0.00% |
| 2024-08-27 | $1.39 | $1.30 | $0.0949 | 645,809.0 | -5.63% |
| 2024-08-26 | $1.45 | $1.39 | $0.06 | 374,180.0 | +0.00% |
| 2024-08-23 | $1.52 | $1.40 | $0.12 | 940,287.0 | -2.74% |
| 2024-08-22 | $1.49 | $1.44 | $0.055 | 545,566.0 | -1.35% |
| 2024-08-21 | $1.52 | $1.40 | $0.12 | 689,152.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $1.54 | $1.12 | $0.42 | 5,788,035.0 | +4.65% |
| 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% |
3.59%
5.31%
자본화:
|
볼륨(24시간):