Tempest Therapeutics Stock Price History
NASDAQ: TPSTHealth CareBiotechnology: Pharmaceutical PreparationsUSD
0.7601-0.0099 (-1.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TPST price history at a glance
The price history for Tempest Therapeutics (TPST) on this page begins on November 12, 2012, when the stock closed at $23,400.00; it most recently closed at $0.7601 on October 5, 2026. The highest price in this record is $162,893.25, reached on March 23, 2015; the latest close is 100.0% below that peak. Across the 13 complete calendar years in the table, TPST finished higher in 3 and lower in 10. Its best year was 2014 (+402.5%) and its worst was 2016 (-84.3%).
Over roughly 14 years the share price changed -100.0%, a -52.5% compound annual price return (excluding dividends). In the last 12 months alone, TPST has lost 92.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $162,893.25
- Date of high
- Mar 23, 2015
- Low since 2012
- $0.743
- Date of low
- Sep 14, 2026
- 52-week high
- $12.23
- 52-week low
- $0.743
- Last close
- $0.7601
TPST returns
1 week
-6.28%
1 month
-16.38%
3 months
-21.88%
6 months
-62.92%
Year to date
-73.52%
1 year
-92.95%
3 years
-98.39%
5 years
-99.60%
TPST price return, excluding dividends.
TPST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.7601 | -74.23% |
| 2025 | 2.95 | -76.16% |
| 2024 | 12.38 | -78.36% |
| 2023 | 57.20 | +282.61% |
| 2022 | 14.95 | -78.22% |
| 2021 | 68.64 | -83.55% |
| 2020 | 417.30 | -70.07% |
| 2019 | 1,394.25 | -18.75% |
| 2018 | 1,716.00 | -58.10% |
| 2017 | 4,095.00 | -8.50% |
| 2016 | 4,475.25 | -84.34% |
| 2015 | 28,577.25 | -78.68% |
| 2014 | 134,052.75 | +402.52% |
| 2013 | 26,676.00 | +7.29% |
| 2012* | 24,862.50 | +6.25% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
TPST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.81 | 0.81 | 0.76 | 0.7601 | -1.29% | |
| 0.7864 | 0.795 | 0.766 | 0.77 | -2.70% | |
| 0.79 | 0.8199 | 0.7515 | 0.7914 | +0.43% | |
| 0.786 | 0.80 | 0.77 | 0.788 | -0.63% | |
| 0.80 | 0.825 | 0.782 | 0.793 | -2.22% | |
| 0.824 | 0.85 | 0.78 | 0.811 | +0.62% | |
| 0.81 | 0.83 | 0.80 | 0.806 | -3.36% | |
| 0.805 | 0.84 | 0.80 | 0.834 | +2.96% | |
| 0.826 | 0.851 | 0.804 | 0.81 | -2.64% | |
| 0.825 | 0.849 | 0.80 | 0.832 | +0.36% | |
| 0.868 | 0.895 | 0.815 | 0.829 | -2.47% | |
| 0.901 | 0.919 | 0.85 | 0.85 | -7.81% | |
| 0.989 | 1.01 | 0.899 | 0.922 | -7.80% | |
| 0.78 | 1.09 | 0.77 | 1.00 | +29.20% | |
| 0.92 | 0.945 | 0.765 | 0.774 | -20.04% | |
| 0.84 | 1.09 | 0.84 | 0.968 | +8.16% | |
| 1.08 | 1.08 | 0.85 | 0.895 | -26.03% | |
| 1.07 | 1.48 | 0.967 | 1.21 | +60.26% | |
| 0.799 | 0.809 | 0.743 | 0.755 | -3.70% | |
| 0.80 | 0.822 | 0.752 | 0.784 | -3.45% | |
| 0.79 | 0.887 | 0.758 | 0.812 | +1.12% | |
| 0.95 | 0.95 | 0.80 | 0.803 | -11.66% | |
| 0.985 | 0.99 | 0.909 | 0.909 | -7.90% | |
| 1.02 | 1.03 | 0.976 | 0.987 | -4.17% | |
| 1.04 | 1.05 | 1.01 | 1.03 | -1.90% | |
| 1.10 | 1.10 | 1.04 | 1.05 | -4.55% | |
| 1.05 | 1.12 | 1.05 | 1.10 | +4.76% | |
| 1.07 | 1.08 | 1.03 | 1.05 | -3.67% | |
| 1.06 | 1.13 | 1.06 | 1.09 | +2.83% | |
| 1.09 | 1.10 | 1.04 | 1.06 | -1.85% | |
| 1.10 | 1.11 | 1.08 | 1.08 | 0.00% | |
| 1.11 | 1.11 | 1.07 | 1.08 | -2.70% | |
| 1.11 | 1.13 | 1.08 | 1.11 | +0.91% | |
| 1.05 | 1.14 | 1.01 | 1.10 | +5.77% | |
| 1.02 | 1.08 | 1.00 | 1.04 | +1.96% | |
| 1.05 | 1.08 | 1.01 | 1.02 | -4.67% | |
| 1.02 | 1.08 | 1.02 | 1.07 | 0.00% | |
| 1.11 | 1.11 | 1.01 | 1.07 | -5.31% | |
| 1.09 | 1.17 | 1.05 | 1.13 | +11.33% | |
| 1.12 | 1.12 | 0.994 | 1.02 | -13.25% | |
| 1.20 | 1.21 | 1.08 | 1.17 | -3.31% | |
| 1.20 | 1.24 | 1.16 | 1.21 | +2.54% | |
| 1.09 | 1.26 | 1.06 | 1.18 | +13.46% | |
| 0.95 | 1.11 | 0.942 | 1.04 | +13.41% | |
| 0.91 | 0.93 | 0.902 | 0.917 | +1.66% | |
| 0.91 | 0.936 | 0.90 | 0.902 | -1.31% | |
| 0.90 | 0.935 | 0.885 | 0.914 | +3.04% | |
| 0.867 | 0.904 | 0.867 | 0.887 | +1.37% | |
| 0.89 | 0.90 | 0.875 | 0.875 | +2.22% | |
| 0.883 | 0.888 | 0.853 | 0.856 | -0.93% | |
| 0.892 | 0.90 | 0.86 | 0.864 | -3.14% | |
| 0.85 | 0.921 | 0.84 | 0.892 | +2.41% | |
| 0.936 | 0.959 | 0.871 | 0.871 | -6.84% | |
| 0.905 | 0.978 | 0.905 | 0.935 | +0.97% | |
| 0.933 | 0.986 | 0.87 | 0.926 | -1.59% | |
| 0.968 | 0.997 | 0.934 | 0.941 | -1.05% | |
| 0.983 | 0.989 | 0.949 | 0.951 | -3.94% | |
| 0.952 | 1.04 | 0.945 | 0.99 | +3.99% | |
| 0.966 | 0.984 | 0.938 | 0.952 | -1.45% | |
| 0.988 | 1.00 | 0.93 | 0.966 | -1.02% | |
| 1.05 | 1.05 | 0.957 | 0.976 | -8.79% | |
| 1.00 | 1.09 | 0.981 | 1.07 | +9.07% | |
| 0.98 | 1.04 | 0.941 | 0.981 | -0.30% | |
| 0.999 | 1.08 | 0.973 | 0.984 | +1.13% | |
| 0.98 | 1.00 | 0.96 | 0.973 | -0.21% | |
| 0.99 | 1.01 | 0.956 | 0.975 | -1.22% | |
| 0.98 | 1.02 | 0.95 | 0.987 | -0.40% | |
| 1.07 | 1.08 | 0.95 | 0.991 | -7.38% | |
| 1.07 | 1.10 | 1.04 | 1.07 | -1.83% | |
| 1.11 | 1.12 | 1.05 | 1.09 | -1.80% | |
| 1.09 | 1.13 | 1.09 | 1.11 | 0.00% | |
| 1.10 | 1.13 | 1.08 | 1.11 | +0.91% | |
| 1.07 | 1.10 | 1.04 | 1.10 | +1.85% | |
| 1.07 | 1.10 | 1.03 | 1.08 | +2.86% | |
| 1.17 | 1.17 | 1.02 | 1.05 | -9.48% | |
| 1.25 | 1.31 | 1.16 | 1.16 | -7.57% | |
| 1.26 | 1.30 | 1.24 | 1.26 | +0.40% | |
| 1.25 | 1.30 | 1.23 | 1.25 | +1.63% | |
| 1.25 | 1.26 | 1.22 | 1.23 | -1.60% | |
| 1.24 | 1.31 | 1.24 | 1.25 | 0.00% | |
| 1.25 | 1.29 | 1.25 | 1.25 | 0.00% | |
| 1.29 | 1.30 | 1.25 | 1.25 | -0.79% | |
| 1.26 | 1.29 | 1.25 | 1.26 | +0.80% | |
| 1.27 | 1.28 | 1.24 | 1.25 | -1.57% | |
| 1.26 | 1.31 | 1.26 | 1.27 | 0.00% | |
| 1.24 | 1.29 | 1.24 | 1.27 | 0.00% | |
| 1.28 | 1.31 | 1.25 | 1.27 | 0.00% | |
| 1.28 | 1.31 | 1.26 | 1.27 | -2.31% | |
| 1.23 | 1.31 | 1.23 | 1.30 | +2.36% | |
| 1.32 | 1.33 | 1.24 | 1.27 | -3.05% | |
| 1.43 | 1.43 | 1.29 | 1.31 | -9.66% | |
| 1.53 | 1.55 | 1.45 | 1.45 | -5.23% | |
| 1.67 | 1.67 | 1.51 | 1.53 | -11.56% | |
| 1.77 | 1.80 | 1.72 | 1.73 | -3.35% | |
| 1.76 | 1.86 | 1.75 | 1.79 | +1.13% | |
| 1.85 | 1.86 | 1.77 | 1.77 | -4.84% | |
| 1.86 | 1.95 | 1.84 | 1.86 | +2.76% | |
| 1.82 | 1.83 | 1.76 | 1.81 | -2.69% | |
| 1.77 | 1.89 | 1.74 | 1.86 | +4.49% | |
| 1.82 | 1.82 | 1.73 | 1.78 | -2.20% | |
| 1.83 | 1.89 | 1.82 | 1.82 | -0.55% | |
| 2.00 | 2.00 | 1.83 | 1.83 | -12.44% | |
| 1.91 | 2.12 | 1.89 | 2.09 | +13.59% | |
| 1.90 | 2.02 | 1.81 | 1.84 | -4.17% | |
| 1.92 | 1.97 | 1.87 | 1.92 | -1.03% | |
| 1.97 | 1.99 | 1.91 | 1.94 | -2.51% | |
| 2.00 | 2.05 | 1.97 | 1.99 | +1.02% | |
| 2.00 | 2.05 | 1.91 | 1.97 | -2.48% | |
| 2.13 | 2.15 | 1.94 | 2.02 | -6.05% | |
| 2.12 | 2.16 | 2.06 | 2.15 | +1.90% | |
| 2.04 | 2.18 | 2.03 | 2.11 | +3.43% | |
| 2.03 | 2.09 | 1.99 | 2.04 | +2.51% | |
| 1.74 | 2.08 | 1.74 | 1.99 | +14.37% | |
| 1.70 | 1.74 | 1.64 | 1.74 | +2.96% | |
| 1.73 | 1.76 | 1.68 | 1.69 | -1.74% | |
| 1.81 | 1.81 | 1.68 | 1.72 | -3.91% | |
| 1.80 | 1.88 | 1.78 | 1.79 | -0.56% | |
| 1.85 | 1.91 | 1.78 | 1.80 | -2.70% | |
| 1.78 | 1.91 | 1.77 | 1.85 | +4.52% | |
| 1.93 | 1.96 | 1.76 | 1.77 | -8.76% | |
| 1.96 | 2.00 | 1.88 | 1.94 | -1.02% | |
| 2.24 | 2.28 | 1.80 | 1.96 | -12.50% | |
| 2.12 | 2.46 | 2.02 | 2.24 | +5.66% | |
| 2.25 | 2.25 | 2.10 | 2.12 | -5.78% | |
| 2.21 | 2.27 | 2.05 | 2.25 | +5.14% | |
| 2.08 | 2.30 | 2.01 | 2.14 | +4.39% | |
| 1.63 | 2.15 | 1.59 | 2.05 | +29.75% | |
| 1.56 | 1.63 | 1.55 | 1.58 | +1.28% | |
| 1.60 | 1.61 | 1.54 | 1.56 | 0.00% | |
| 1.57 | 1.58 | 1.51 | 1.56 | -1.89% | |
| 1.61 | 1.66 | 1.55 | 1.59 | 0.00% | |
| 1.58 | 1.63 | 1.55 | 1.59 | -1.85% | |
| 1.65 | 1.68 | 1.59 | 1.62 | -1.22% | |
| 1.60 | 1.66 | 1.50 | 1.64 | +7.89% | |
| 1.69 | 1.69 | 1.52 | 1.52 | -12.14% | |
| 1.60 | 1.76 | 1.56 | 1.73 | +4.22% | |
| 1.94 | 1.95 | 1.65 | 1.66 | -4.60% | |
| 1.76 | 1.79 | 1.66 | 1.74 | -0.57% | |
| 1.83 | 1.85 | 1.75 | 1.75 | -4.89% | |
| 2.10 | 2.13 | 1.72 | 1.84 | -19.65% | |
| 2.17 | 2.30 | 2.12 | 2.29 | +6.02% | |
| 2.16 | 2.29 | 2.16 | 2.16 | 0.00% | |
| 2.23 | 2.28 | 2.16 | 2.16 | -4.85% | |
| 2.26 | 2.28 | 2.24 | 2.27 | +2.71% | |
| 2.24 | 2.27 | 2.17 | 2.21 | -2.21% | |
| 2.29 | 2.35 | 2.21 | 2.26 | -1.31% | |
| 2.38 | 2.38 | 2.28 | 2.29 | -4.58% | |
| 2.42 | 2.43 | 2.37 | 2.40 | 0.00% | |
| 2.39 | 2.47 | 2.36 | 2.40 | +0.42% | |
| 2.29 | 2.40 | 2.28 | 2.39 | +3.46% | |
| 2.28 | 2.33 | 2.23 | 2.31 | 0.00% | |
| 2.34 | 2.46 | 2.25 | 2.31 | -1.28% | |
| 2.20 | 2.38 | 2.17 | 2.34 | +4.00% | |
| 2.18 | 2.30 | 2.13 | 2.25 | +1.35% | |
| 2.21 | 2.29 | 2.21 | 2.22 | -2.63% | |
| 2.22 | 2.28 | 2.20 | 2.28 | -0.44% | |
| 2.30 | 2.32 | 2.24 | 2.29 | -1.72% | |
| 2.31 | 2.33 | 2.12 | 2.33 | -6.43% | |
| 2.40 | 2.52 | 2.40 | 2.49 | +3.75% | |
| 2.41 | 2.44 | 2.34 | 2.40 | 0.00% | |
| 2.43 | 2.45 | 2.38 | 2.40 | -1.23% | |
| 2.39 | 2.44 | 2.35 | 2.43 | +2.53% | |
| 2.31 | 2.39 | 2.25 | 2.37 | +0.42% | |
| 2.36 | 2.39 | 2.29 | 2.36 | 0.00% | |
| 2.39 | 2.46 | 2.26 | 2.36 | +2.16% | |
| 2.36 | 2.37 | 2.29 | 2.31 | -0.86% | |
| 2.34 | 2.41 | 2.16 | 2.33 | -3.72% | |
| 2.30 | 2.46 | 2.25 | 2.42 | +5.22% | |
| 2.41 | 2.44 | 2.29 | 2.30 | -4.17% | |
| 2.21 | 2.50 | 2.21 | 2.40 | +7.62% | |
| 2.19 | 2.40 | 2.17 | 2.23 | -6.30% | |
| 2.47 | 2.47 | 2.26 | 2.38 | -1.24% | |
| 2.67 | 2.67 | 2.35 | 2.41 | -2.43% | |
| 2.73 | 2.73 | 2.43 | 2.47 | -9.19% | |
| 2.80 | 2.84 | 2.68 | 2.72 | -3.20% | |
| 2.78 | 2.93 | 2.55 | 2.81 | +0.72% | |
| 2.96 | 3.00 | 2.77 | 2.79 | -5.10% | |
| 2.89 | 2.99 | 2.82 | 2.94 | +1.38% | |
| 3.00 | 3.00 | 2.90 | 2.90 | -2.68% | |
| 3.09 | 3.09 | 2.85 | 2.98 | -2.93% | |
| 2.76 | 3.15 | 2.73 | 3.07 | +17.62% | |
| 2.59 | 2.69 | 2.58 | 2.61 | +1.16% | |
| 2.60 | 2.71 | 2.56 | 2.58 | -5.15% | |
| 2.67 | 2.78 | 2.62 | 2.72 | +2.64% | |
| 2.54 | 2.69 | 2.40 | 2.65 | +3.92% | |
| 2.75 | 2.75 | 2.54 | 2.55 | -6.59% | |
| 2.87 | 2.87 | 2.71 | 2.73 | -4.55% | |
| 2.92 | 2.92 | 2.81 | 2.86 | -1.04% | |
| 2.94 | 2.98 | 2.88 | 2.89 | +0.35% | |
| 2.81 | 3.03 | 2.81 | 2.88 | +2.49% | |
| 2.79 | 2.86 | 2.75 | 2.81 | -0.35% | |
| 2.82 | 2.91 | 2.75 | 2.82 | 0.00% | |
| 3.00 | 3.04 | 2.80 | 2.82 | -4.41% | |
| 2.89 | 3.02 | 2.81 | 2.95 | +2.79% | |
| 2.80 | 2.97 | 2.80 | 2.87 | +1.06% | |
| 2.91 | 3.03 | 2.82 | 2.84 | -2.74% | |
| 3.01 | 3.05 | 2.83 | 2.92 | -2.34% | |
| 3.08 | 3.10 | 2.93 | 2.99 | -2.92% | |
| 3.08 | 3.10 | 3.01 | 3.08 | +1.32% | |
| 3.05 | 3.10 | 3.01 | 3.04 | -2.56% | |
| 3.11 | 3.14 | 3.06 | 3.12 | 0.00% | |
| 3.00 | 3.20 | 2.96 | 3.12 | +4.70% | |
| 3.02 | 3.07 | 2.93 | 2.98 | +1.71% | |
| 2.93 | 3.07 | 2.92 | 2.93 | +0.69% | |
| 2.90 | 3.00 | 2.89 | 2.91 | -1.02% | |
| 3.05 | 3.06 | 2.87 | 2.94 | -5.47% | |
| 3.16 | 3.19 | 3.06 | 3.11 | -1.58% | |
| 3.10 | 3.23 | 3.10 | 3.16 | +0.32% | |
| 3.22 | 3.22 | 3.11 | 3.15 | -1.56% | |
| 3.15 | 3.23 | 3.15 | 3.20 | +2.89% | |
| 3.15 | 3.20 | 3.04 | 3.11 | -0.32% | |
| 3.42 | 3.50 | 3.11 | 3.12 | -8.77% | |
| 3.32 | 3.48 | 3.25 | 3.42 | +4.59% | |
| 3.02 | 3.34 | 3.01 | 3.27 | +8.10% | |
| 3.06 | 3.14 | 3.00 | 3.03 | -0.82% | |
| 3.15 | 3.22 | 3.04 | 3.05 | -4.69% | |
| 3.21 | 3.23 | 3.04 | 3.20 | -0.31% | |
| 3.16 | 3.25 | 3.03 | 3.21 | +0.31% | |
| 3.47 | 3.49 | 3.01 | 3.20 | -23.26% | |
| 3.53 | 4.22 | 3.32 | 4.17 | +19.14% | |
| 3.61 | 3.75 | 3.30 | 3.50 | -4.89% | |
| 4.41 | 4.75 | 3.66 | 3.68 | -22.53% | |
| 9.14 | 9.25 | 4.50 | 4.75 | -48.59% | |
| 9.17 | 9.39 | 9.10 | 9.24 | -1.49% | |
| 9.07 | 9.75 | 9.07 | 9.38 | +3.42% | |
| 8.89 | 9.25 | 8.51 | 9.07 | +2.37% | |
| 9.19 | 9.25 | 8.62 | 8.86 | +1.84% | |
| 9.54 | 9.68 | 8.36 | 8.70 | -9.56% | |
| 9.64 | 9.75 | 9.54 | 9.62 | -1.74% | |
| 9.53 | 10.33 | 9.53 | 9.79 | +2.84% | |
| 9.35 | 9.97 | 9.31 | 9.52 | -0.21% | |
| 10.00 | 10.25 | 9.54 | 9.54 | -4.12% | |
| 9.15 | 10.07 | 9.15 | 9.95 | +9.10% | |
| 9.86 | 9.96 | 9.12 | 9.12 | -8.98% | |
| 10.25 | 10.45 | 9.81 | 10.02 | -1.57% | |
| 10.55 | 10.73 | 10.16 | 10.18 | -3.23% | |
| 10.67 | 10.93 | 10.36 | 10.52 | -2.77% | |
| 10.65 | 10.90 | 10.59 | 10.82 | -0.64% | |
| 10.96 | 11.12 | 10.58 | 10.89 | -1.09% | |
| 10.72 | 11.13 | 10.72 | 11.01 | +3.09% | |
| 10.55 | 10.74 | 10.45 | 10.68 | +3.44% | |
| 10.27 | 10.79 | 10.22 | 10.33 | +0.83% | |
| 10.40 | 10.47 | 10.09 | 10.24 | -2.66% | |
| 10.50 | 10.67 | 10.32 | 10.52 | -0.09% | |
| 10.46 | 10.77 | 10.09 | 10.53 | +3.85% | |
| 11.09 | 11.15 | 10.09 | 10.14 | -8.57% | |
| 11.69 | 11.98 | 10.99 | 11.09 | -4.81% | |
| 12.00 | 12.23 | 11.53 | 11.65 | -1.52% | |
| 11.40 | 12.09 | 10.88 | 11.83 | +2.60% | |
| 10.26 | 11.58 | 10.26 | 11.53 | +12.27% | |
| 10.87 | 11.08 | 10.21 | 10.27 | -4.73% | |
| 11.07 | 11.25 | 10.75 | 10.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TPST chart for longer ranges.