Stockscreener 앱 받기
6.54
3.68%
-0.25
Tempest Therapeutics Inc 주식 (TPST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $6.79 | $6.45 | $0.3372 | 29,586.0 | -3.55% |
| 2025-05-13 | $6.98 | $6.50 | $0.4757 | 33,556.0 | -1.16% |
| 2025-05-12 | $6.94 | $6.50 | $0.44 | 36,879.0 | +5.86% |
| 2025-05-09 | $6.95 | $6.45 | $0.50 | 28,847.0 | -5.26% |
| 2025-05-08 | $6.85 | $6.25 | $0.5994 | 49,347.0 | +6.70% |
| 2025-05-07 | $6.80 | $6.39 | $0.41 | 39,505.0 | -3.75% |
| 2025-05-06 | $7.00 | $6.55 | $0.4582 | 32,096.0 | -2.63% |
| 2025-05-05 | $7.05 | $6.85 | $0.20 | 15,098.0 | -2.00% |
| 2025-05-02 | $7.23 | $6.63 | $0.60 | 57,562.0 | +2.04% |
| 2025-05-01 | $7.25 | $6.61 | $0.64 | 34,502.0 | -3.66% |
| 2025-04-30 | $7.32 | $6.82 | $0.50 | 64,441.0 | -3.13% |
| 2025-04-29 | $7.95 | $7.31 | $0.64 | 66,318.0 | -6.26% |
| 2025-04-28 | $8.16 | $7.68 | $0.48 | 53,336.0 | +0.90% |
| 2025-04-25 | $7.97 | $7.66 | $0.3167 | 26,339.0 | -3.60% |
| 2025-04-24 | $8.23 | $7.65 | $0.5804 | 37,944.0 | +2.03% |
| 2025-04-23 | $8.15 | $7.56 | $0.595 | 161,053.0 | +4.09% |
| 2025-04-22 | $7.80 | $7.14 | $0.66 | 67,193.0 | +6.61% |
| 2025-04-21 | $7.40 | $7.00 | $0.40 | 37,061.0 | -2.34% |
| 2025-04-17 | $7.67 | $7.12 | $0.55 | 25,444.0 | +0.41% |
| 2025-04-16 | $7.46 | $7.08 | $0.3781 | 34,787.0 | -2.82% |
| 2025-04-15 | $7.70 | $6.93 | $0.77 | 50,420.0 | +7.18% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.25 | $6.25 | $0.9994 | 356,978.0 | -7.89% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):