Stock listing
BOATS:TPST Tempest Therapeutics, Inc. Stock
US listing (BOATS) of Tempest Therapeutics, Inc. · home listing NASDAQ:TPST
Follow Tempest Therapeutics, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:TPST
$0.496 USD -0.038 (-7.1%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:TPST
- Day range
- $0.490 – $0.547 USDOct 30, 2026
- Volume
- 140,906 sharesOct 30, 2026
- Market cap
- $9.91M USDAt the close on Oct 30, 2026 · price × 20.00M shares outstanding
- 52-week range
- $0.490 – $10.726 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.69M USDMedian day 178,200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:TPST · Home | $0.496 USD | -0.038 (-7.1%) | 140,906 | $0.533 | $0.547 | $0.490 | $0.533 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:TPST · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.496 | -0.038 | -7.1% | $0.533 | $0.547 | $0.490 | 140,906 | |
| $0.533 | -0.007 | -1.2% | $0.549 | $0.560 | $0.530 | 53,572 | |
| $0.540 | +0.029 | +5.7% | $0.510 | $0.540 | $0.510 | 100,043 | |
| $0.511 | +0.001 | +0.1% | $0.520 | $0.531 | $0.511 | 71,636 | |
| $0.510 | -0.001 | -0.2% | $0.508 | $0.521 | $0.501 | 65,901 | |
| $0.511 | -0.011 | -2.1% | $0.534 | $0.542 | $0.504 | 52,200 | |
| $0.522 | -0.006 | -1.1% | $0.516 | $0.550 | $0.516 | 188,500 | |
| $0.528 | -0.048 | -8.3% | $0.570 | $0.623 | $0.520 | 368,300 | |
| $0.576 | -0.024 | -4.0% | $0.600 | $0.628 | $0.573 | 138,300 | |
| $0.600 | -0.024 | -3.8% | $0.640 | $0.640 | $0.600 | 127,400 | |
| $0.624 | -0.011 | -1.7% | $0.668 | $0.669 | $0.620 | 67,100 | |
| $0.635 | 0.000 | 0.0% | $0.633 | $0.653 | $0.620 | 120,800 | |
| $0.635 | -0.046 | -6.8% | $0.696 | $0.696 | $0.635 | 179,100 | |
| $0.681 | -0.062 | -8.3% | $0.747 | $0.747 | $0.680 | 228,700 | |
| $0.743 | -0.017 | -2.2% | $0.763 | $0.778 | $0.740 | 163,600 | |
| $0.760 | -0.010 | -1.3% | $0.776 | $0.810 | $0.760 | 180,100 | |
| $0.770 | -0.021 | -2.7% | $0.786 | $0.795 | $0.765 | 147,100 | |
| $0.791 | +0.003 | +0.4% | $0.790 | $0.820 | $0.750 | 307,400 | |
| $0.788 | -0.005 | -0.6% | $0.786 | $0.800 | $0.770 | 217,600 | |
| $0.793 | -0.018 | -2.2% | $0.800 | $0.825 | $0.782 | 155,200 | |
| $0.811 | +0.005 | +0.6% | $0.824 | $0.850 | $0.780 | 2,271,700 | |
| $0.806 | -0.028 | -3.4% | $0.810 | $0.830 | $0.800 | 153,400 | |
| $0.834 | +0.024 | +3.0% | $0.805 | $0.840 | $0.800 | 265,000 | |
| $0.810 | -0.022 | -2.6% | $0.826 | $0.851 | $0.804 | 152,300 | |
| $0.832 | +0.003 | +0.4% | $0.825 | $0.849 | $0.800 | 256,400 | |
| $0.829 | -0.021 | -2.5% | $0.868 | $0.895 | $0.815 | 285,800 | |
| $0.850 | -0.072 | -7.8% | $0.901 | $0.919 | $0.850 | 442,400 | |
| $0.922 | -0.078 | -7.8% | $0.989 | $1.010 | $0.899 | 787,200 | |
| $1.000 | +0.226 | +29.2% | $0.780 | $1.090 | $0.770 | 3,611,100 | |
| $0.774 | -0.194 | -20.0% | $0.920 | $0.945 | $0.765 | 1,899,900 | |
| $0.968 | +0.073 | +8.2% | $0.840 | $1.090 | $0.840 | 4,799,000 | |
| $0.895 | -0.315 | -26.0% | $1.080 | $1.080 | $0.850 | 7,869,100 | |
| $1.210 | +0.455 | +60.3% | $1.070 | $1.480 | $0.967 | 104,597,900 | |
| $0.755 | -0.029 | -3.7% | $0.799 | $0.809 | $0.743 | 26,443,400 | |
| $0.784 | -0.028 | -3.4% | $0.800 | $0.822 | $0.752 | 138,700 | |
| $0.812 | +0.009 | +1.1% | $0.790 | $0.887 | $0.758 | 783,600 | |
| $0.803 | -0.106 | -11.7% | $0.950 | $0.950 | $0.800 | 391,000 | |
| $0.909 | -0.078 | -7.9% | $0.985 | $0.990 | $0.909 | 186,000 | |
| $0.987 | -0.043 | -4.2% | $1.020 | $1.030 | $0.976 | 199,600 | |
| $1.030 | -0.020 | -1.9% | $1.040 | $1.050 | $1.010 | 214,600 | |
| $1.050 | -0.050 | -4.5% | $1.100 | $1.100 | $1.040 | 181,900 | |
| $1.100 | +0.050 | +4.8% | $1.050 | $1.120 | $1.050 | 126,500 | |
| $1.050 | -0.040 | -3.7% | $1.070 | $1.080 | $1.031 | 177,300 | |
| $1.090 | +0.030 | +2.8% | $1.060 | $1.130 | $1.060 | 58,900 | |
| $1.060 | -0.020 | -1.9% | $1.092 | $1.100 | $1.040 | 62,300 | |
| $1.080 | 0.000 | 0.0% | $1.100 | $1.110 | $1.075 | 69,400 | |
| $1.080 | -0.030 | -2.7% | $1.109 | $1.110 | $1.070 | 51,700 | |
| $1.110 | +0.010 | +0.9% | $1.110 | $1.130 | $1.080 | 75,800 | |
| $1.100 | +0.060 | +5.8% | $1.050 | $1.140 | $1.010 | 198,800 | |
| $1.040 | +0.020 | +2.0% | $1.020 | $1.080 | $1.000 | 130,300 | |
| $1.020 | -0.050 | -4.7% | $1.050 | $1.075 | $1.005 | 89,500 | |
| $1.070 | 0.000 | 0.0% | $1.020 | $1.080 | $1.020 | 156,000 | |
| $1.070 | -0.060 | -5.3% | $1.110 | $1.110 | $1.010 | 335,000 | |
| $1.130 | +0.115 | +11.3% | $1.090 | $1.170 | $1.045 | 818,500 | |
| $1.015 | -0.155 | -13.2% | $1.120 | $1.120 | $0.994 | 435,200 | |
| $1.170 | -0.040 | -3.3% | $1.200 | $1.208 | $1.080 | 286,700 | |
| $1.210 | +0.030 | +2.5% | $1.200 | $1.240 | $1.160 | 388,500 | |
| $1.180 | +0.140 | +13.5% | $1.090 | $1.260 | $1.060 | 1,775,900 | |
| $1.040 | +0.123 | +13.4% | $0.950 | $1.109 | $0.942 | 449,000 | |
| $0.917 | +0.015 | +1.7% | $0.910 | $0.930 | $0.902 | 87,500 | |
| $0.902 | -0.012 | -1.3% | $0.910 | $0.936 | $0.900 | 26,100 | |
| $0.914 | +0.027 | +3.0% | $0.900 | $0.935 | $0.885 | 99,800 | |
| $0.887 | +0.012 | +1.4% | $0.867 | $0.904 | $0.867 | 67,900 | |
| $0.875 | +0.019 | +2.2% | $0.890 | $0.900 | $0.875 | 104,200 | |
| $0.856 | -0.008 | -0.9% | $0.883 | $0.888 | $0.853 | 69,500 | |
| $0.864 | -0.028 | -3.1% | $0.892 | $0.900 | $0.860 | 40,400 |
- Ticker
- BOATS:TPST
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- BOATS
- Currency
- USD
What changed lately
Latest news release · Oct 14, 2026
Tempest Appoints John W. Frederick to Board of Directors, Strengthening Financial and Capital Markets Expertise
Latest deck · Sep 15, 2026
Investor Presentation (September 2026)
Investor deck · 11 slides
Latest news
Tempest Appoints John W. Frederick to Board of Directors, Strengthening Financial and Capital Markets Expertise
Oct 14, 2026
Closed $0.635 (-6.8%) on Oct 14, 2026
Tempest Appoints Global Finance Leader Nancy Freda-Smith to Board of Directors
Sep 23, 2026
Closed $0.922 (-7.8%) on Sep 23, 2026
Tempest Therapeutics Announces Up to $7.5 Million Private Placement
Sep 11, 2026
Closed $0.812 (+1.1%) on Sep 11, 2026
Tempest to Present at the H.C. Wainwright 28th Annual Global Investment Conference
Sep 8, 2026
Closed $0.987 (-4.2%) on Sep 8, 2026
Tempest Reports Second Quarter 2026 Financial Results and Provides Business Update
Aug 13, 2026
Closed $1.02 (-13.2%) on Aug 14, 2026
Tempest Announces Development Collaboration with Senlang Biotechnology for TPST-4003, a CD7-Targeted Next-Generation In Vivo CAR-T
Jul 21, 2026
Closed $0.99 (+4.0%) on Jul 21, 2026
Tempest Unveils Next-Generation In Vivo CAR-T Pipeline, with First Clinical Study Planned for the Fourth Quarter of 2026
Jul 15, 2026
Closed $1.07 (+9.1%) on Jul 15, 2026
Tempest Therapeutics Appoints Drake Richey and John Yee, MD, MPH to Board of Directors
Jun 4, 2026
Closed $1.27 (-2.3%) on Jun 5, 2026
Tempest Therapeutics Announces Warrant Exercise for Approximately $2 Million in Gross Proceeds
May 29, 2026
Closed $1.53 (-11.6%) on May 29, 2026
Tempest Reports First Quarter 2026 Financial Results and Provides Business Update
May 14, 2026
Closed $1.83 (-12.4%) on May 15, 2026
Financings
Private placement of shares of common stock (or pre-funded warrants) with series C and series D warrants
Sep 11, 2026
Announced: about US$2.5M · US$0.805 a share · Warrants at US$0.805 · H.C. Wainwright & Co.
Dealers: H.C. Wainwright & Co. (lead)
Use of proceeds: Working capital and other general corporate purposes
Decks
Investor Presentation (September 2026)
Investor deck · 11 slides · Sep 15, 2026
Investor Presentation (May 2026)
Investor deck · 23 slides · May 6, 2026
Investor Presentation (February 2026)
Investor deck · 40 slides · Feb 11, 2026
Technical Presentation (June 2022)
Technical · 17 slides · June 2022
Tempest Therapeutics, Inc. on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 25 in the last 12 months · 88 in all · newest Oct 14, 2026 · oldest 2021
- Decks
- 13 decks · latest Sep 15, 2026
Where Tempest Therapeutics, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:TPST · Home listing | NASDAQ | United States | USD |
| BOATS:TPST · This page | BOATS | United States | USD |
| gettex:3OS0 | gettex | Germany | EUR |
| Frankfurt:3OS0 | Frankfurt | Germany | EUR |
| Lang & Schwarz:A41556 | Lang & Schwarz | Germany | EUR |
| LS Exchange:A41556 | LS Exchange | Germany | EUR |
| Munich:3OS0 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Tempest Therapeutics, Inc.