Stockscreener 앱 받기
0.9346
0.94%
0.0087
시간 외 거래:
.95
0.0154
+1.65%
Tempest Therapeutics Inc 주식 (TPST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.9784 | $0.905 | $0.0734 | 125,849.0 | +0.94% |
| 2026-07-24 | $0.9856 | $0.8695 | $0.1161 | 251,757.0 | -1.56% |
| 2026-07-23 | $0.9969 | $0.9339 | $0.063 | 463,450.0 | -1.10% |
| 2026-07-22 | $0.9888 | $0.9489 | $0.0399 | 83,529.0 | -3.95% |
| 2026-07-21 | $1.03 | $0.9447 | $0.0903 | 492,574.0 | +3.97% |
| 2026-07-20 | $0.9837 | $0.9381 | $0.0456 | 95,503.0 | -1.41% |
| 2026-07-17 | $0.9999 | $0.93 | $0.0699 | 206,282.0 | -1.04% |
| 2026-07-16 | $1.05 | $0.9569 | $0.0931 | 120,448.0 | -8.77% |
| 2026-07-15 | $1.09 | $0.9806 | $0.1093 | 265,086.0 | +9.13% |
| 2026-07-14 | $1.04 | $0.9411 | $0.0989 | 168,646.0 | -0.31% |
| 2026-07-13 | $1.07 | $0.9734 | $0.1016 | 431,525.0 | +1.08% |
| 2026-07-10 | $1.00 | $0.96 | $0.04 | 94,064.0 | -0.18% |
| 2026-07-09 | $1.01 | $0.9564 | $0.0571 | 58,552.0 | -1.27% |
| 2026-07-08 | $1.02 | $0.95 | $0.0677 | 113,820.0 | -0.36% |
| 2026-07-07 | $1.08 | $0.9501 | $0.1299 | 153,934.0 | -7.39% |
| 2026-07-06 | $1.10 | $1.04 | $0.0593 | 99,527.0 | -1.83% |
| 2026-07-02 | $1.12 | $1.05 | $0.071 | 81,466.0 | -1.80% |
| 2026-07-01 | $1.13 | $1.09 | $0.0407 | 44,651.0 | +0.00% |
| 2026-06-30 | $1.13 | $1.08 | $0.05 | 123,868.0 | +0.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.13 | $0.8695 | $0.2612 | 3,476,512.0 | -15.80% |
| 2026-06 | $1.55 | $1.02 | $0.5299 | 2,659,429.0 | -27.45% |
| 2026-05 | $2.18 | $1.51 | $0.6698 | 2,397,709.0 | -23.12% |
| 2026-04 | $2.46 | $1.51 | $0.95 | 6,073,135.0 | +21.34% |
| 2026-03 | $2.47 | $1.50 | $0.974 | 3,621,703.0 | -28.07% |
| 2026-02 | $2.73 | $2.12 | $0.61 | 2,608,241.0 | -16.18% |
| 2026-01 | $2.83 | $1.20 | $1.64 | 3,359,874.0 | +89.55% |
Tempest Therapeutics Inc 주식 (TPST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.75 | $1.41 | $0.3395 | 4,318,344.0 | -11.25% |
| 2025-11 | $5.22 | $1.50 | $3.72 | 7,866,764.0 | -68.57% |
| 2025-10 | $6.12 | $5.04 | $1.07 | 1,876,966.0 | -0.97% |
| 2025-09 | $5.59 | $4.43 | $1.15 | 2,049,302.0 | +3.63% |
| 2025-08 | $5.69 | $3.48 | $2.21 | 3,419,362.0 | +37.21% |
| 2025-07 | $4.38 | $3.06 | $1.32 | 3,907,082.0 | +6.32% |
| 2025-06 | $5.97 | $3.00 | $2.97 | 9,646,280.0 | +14.29% |
| 2025-05 | $3.62 | $2.96 | $0.665 | 1,662,642.0 | -16.32% |
| 2025-04 | $4.94 | $2.67 | $2.26 | 3,536,286.6 | -25.89% |
| 2025-03 | $5.78 | $4.65 | $1.12 | 1,463,475.8 | -8.82% |
| 2025-02 | $6.24 | $5.01 | $1.23 | 2,443,048.0 | -11.54% |
| 2025-01 | $6.83 | $5.15 | $1.68 | 3,811,755.1 | +9.65% |
Tempest Therapeutics Inc 주식 (TPST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.75 | $4.54 | $2.21 | 5,193,022.3 | -11.78% |
| 2024-11 | $7.54 | $5.20 | $2.34 | 5,838,772.5 | +3.81% |
| 2024-10 | $10.34 | $5.72 | $4.62 | 23,271,323.7 | -34.64% |
| 2024-09 | $10.01 | $7.28 | $2.73 | 1,099,526.0 | +8.53% |
| 2024-08 | $14.17 | $6.01 | $8.16 | 20,123,936.2 | -27.53% |
| 2024-07 | $15.02 | $10.72 | $4.29 | 1,689,101.5 | -18.72% |
| 2024-06 | $22.30 | $12.16 | $10.14 | 6,662,472.6 | -34.04% |
| 2024-05 | $24.64 | $20.28 | $4.36 | 998,865.8 | -4.32% |
| 2024-04 | $39.00 | $19.90 | $19.10 | 5,325,183.8 | -11.25% |
| 2024-03 | $26.52 | $19.70 | $6.82 | 1,986,056.8 | +5.39% |
| 2024-02 | $29.05 | $23.20 | $5.85 | 1,673,001.7 | -2.11% |
| 2024-01 | $31.26 | $22.49 | $8.77 | 2,670,641.8 | -13.86% |
1.97%
0.83%
자본화:
|
볼륨(24시간):