Skip to main content

Turnstone Biologics Corp. - Common Stock (NQ: TSBX )

0.4521 -0.0390 (-7.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.4897 0.4897 0.4503 0.4521 18,308 -0.04(-7.94%)
Dec 20, 2024 0.4615 0.4950 0.4313 0.4911 141,565 +0.01(+2.74%)
Dec 19, 2024 0.4400 0.4790 0.4400 0.4780 60,861 +0.03(+6.22%)
Dec 18, 2024 0.4869 0.5060 0.4500 0.4500 31,465 -0.05(-10.36%)
Dec 17, 2024 0.4610 0.5100 0.4610 0.5020 130,121 +0.03(+6.81%)
Dec 16, 2024 0.4610 0.4803 0.4610 0.4700 15,921 -0.01(-2.08%)
Dec 13, 2024 0.4820 0.4990 0.4610 0.4800 42,458 -0.00(-0.41%)
Dec 12, 2024 0.5000 0.5035 0.4801 0.4820 18,375 -0.02(-3.02%)
Dec 11, 2024 0.5065 0.5230 0.4781 0.4970 45,276 -0.01(-2.55%)
Dec 10, 2024 0.5010 0.5230 0.4904 0.5100 89,673 +0.01(+2.02%)
Dec 09, 2024 0.4811 0.5230 0.4811 0.4999 83,548 +0.00(+0.18%)
Dec 06, 2024 0.4600 0.5099 0.4600 0.4990 66,811 +0.02(+3.94%)
Dec 05, 2024 0.5226 0.5375 0.4030 0.4801 355,752 -0.05(-9.33%)
Dec 04, 2024 0.5340 0.5500 0.5152 0.5295 57,921 +0.01(+1.83%)
Dec 03, 2024 0.5610 0.5610 0.5178 0.5200 115,419 -0.03(-5.45%)
Dec 02, 2024 0.5200 0.5600 0.5000 0.5500 121,604 +0.03(+6.01%)
Nov 29, 2024 0.5100 0.5250 0.5000 0.5188 22,303 +0.01(+2.73%)
Nov 27, 2024 0.4910 0.5450 0.4885 0.5050 144,141 +0.00(+0.98%)
Nov 26, 2024 0.4898 0.5357 0.4808 0.5001 89,063 +0.01(+1.85%)
Nov 25, 2024 0.4831 0.5090 0.4710 0.4910 73,179 +0.01(+2.06%)
Nov 22, 2024 0.4700 0.4980 0.4582 0.4811 151,384 +0.01(+2.47%)
Nov 21, 2024 0.4611 0.4825 0.4430 0.4695 150,105 +0.01(+2.09%)
Nov 20, 2024 0.4800 0.4800 0.4500 0.4599 140,828 -0.01(-2.36%)
Nov 19, 2024 0.4701 0.4930 0.4500 0.4710 69,298 +0.00(+0.19%)
Nov 18, 2024 0.4700 0.4940 0.4511 0.4701 192,837 -0.02(-4.12%)
Nov 15, 2024 0.5279 0.5279 0.4620 0.4903 142,833 -0.04(-7.12%)
Nov 14, 2024 0.5181 0.5480 0.5100 0.5279 97,729 -0.01(-1.16%)
Nov 13, 2024 0.5208 0.5635 0.5154 0.5341 132,061 -0.04(-7.75%)
Nov 12, 2024 0.5200 0.5893 0.5016 0.5790 486,981 +0.06(+10.92%)
Nov 11, 2024 0.5160 0.5385 0.4910 0.5220 357,225 -0.01(-2.23%)
Nov 08, 2024 0.5295 0.5394 0.5100 0.5339 214,464 +0.01(+1.33%)
Nov 07, 2024 0.5700 0.5797 0.5000 0.5269 788,184 -0.04(-7.56%)
Nov 06, 2024 0.4650 0.6967 0.4530 0.5700 6,972,052 +0.09(+19.85%)
Nov 05, 2024 0.4700 0.4974 0.4500 0.4756 710,473 +0.01(+1.08%)
Nov 04, 2024 0.4900 0.4928 0.4700 0.4705 51,323 -0.03(-5.52%)
Nov 01, 2024 0.4650 0.4990 0.4405 0.4980 581,447 +0.02(+5.06%)
Oct 31, 2024 0.4749 0.4849 0.4620 0.4740 166,105 -0.00(-0.19%)
Oct 30, 2024 0.5100 0.5159 0.4631 0.4749 340,407 -0.03(-5.25%)
Oct 29, 2024 0.5300 0.5400 0.5000 0.5012 173,086 -0.03(-6.32%)
Oct 28, 2024 0.5200 0.5350 0.5111 0.5350 75,045 +0.02(+4.45%)
Oct 25, 2024 0.5134 0.5380 0.5000 0.5122 143,019 -0.00(-0.25%)
Oct 24, 2024 0.5119 0.5298 0.4893 0.5135 117,023 +0.01(+2.17%)
Oct 23, 2024 0.5310 0.5400 0.4880 0.5026 187,505 -0.04(-6.93%)
Oct 22, 2024 0.5400 0.5449 0.5108 0.5400 60,824 +0.01(+2.27%)
Oct 21, 2024 0.4950 0.5361 0.4891 0.5280 247,247 +0.04(+7.95%)
Oct 18, 2024 0.4555 0.5000 0.4555 0.4891 139,481 +0.03(+7.38%)
Oct 17, 2024 0.4686 0.4744 0.4533 0.4555 71,464 -0.01(-3.09%)
Oct 16, 2024 0.4500 0.4722 0.4397 0.4700 107,590 +0.02(+3.84%)
Oct 15, 2024 0.4719 0.4719 0.4455 0.4526 100,506 -0.00(-0.90%)
Oct 14, 2024 0.4600 0.4723 0.4501 0.4567 93,092 -0.01(-1.15%)
Oct 11, 2024 0.4550 0.4669 0.4398 0.4620 119,147 +0.01(+1.78%)
Oct 10, 2024 0.4720 0.4724 0.4393 0.4539 161,737 -0.02(-3.92%)
Oct 09, 2024 0.4750 0.4750 0.4501 0.4724 52,940 +0.01(+2.47%)
Oct 08, 2024 0.4757 0.4757 0.4503 0.4610 70,039 -0.02(-3.82%)
Oct 07, 2024 0.4650 0.4838 0.4480 0.4793 165,275 +0.03(+6.51%)
Oct 04, 2024 0.4747 0.4752 0.4470 0.4500 279,122 -0.02(-5.24%)
Oct 03, 2024 0.5268 0.5268 0.4745 0.4749 249,657 -0.04(-6.88%)
Oct 02, 2024 0.5198 0.5359 0.5058 0.5100 160,388 -0.03(-4.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.