Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.610 -0.020 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.600 2.715 2.460 2.600 140,441 -0.06(-2.26%)
Apr 29, 2024 2.810 2.998 2.650 2.660 306,102 -0.10(-3.62%)
Apr 26, 2024 2.880 3.040 2.740 2.760 130,290 -0.14(-4.83%)
Apr 25, 2024 3.070 3.120 2.900 2.900 76,874 -0.17(-5.54%)
Apr 24, 2024 3.070 3.190 2.930 3.070 65,652 +0.01(+0.33%)
Apr 23, 2024 2.920 3.114 2.866 3.060 82,088 +0.14(+4.79%)
Apr 22, 2024 2.610 2.930 2.560 2.920 228,618 +0.30(+11.45%)
Apr 19, 2024 2.680 2.861 2.560 2.620 104,003 -0.09(-3.32%)
Apr 18, 2024 2.780 2.780 2.630 2.710 107,672 +0.02(+0.74%)
Apr 17, 2024 2.900 2.910 2.650 2.690 121,067 -0.11(-3.93%)
Apr 16, 2024 2.880 3.000 2.750 2.800 125,923 -0.01(-0.36%)
Apr 15, 2024 3.160 3.160 2.800 2.810 223,411 -0.38(-11.91%)
Apr 12, 2024 3.200 3.300 3.050 3.190 106,989 -0.19(-5.62%)
Apr 11, 2024 3.710 3.710 3.020 3.380 345,634 -0.28(-7.65%)
Apr 10, 2024 3.410 3.878 3.230 3.660 380,203 +0.14(+3.98%)
Apr 09, 2024 3.140 3.650 3.000 3.520 272,694 +0.44(+14.29%)
Apr 08, 2024 3.300 3.400 2.930 3.080 270,449 -0.13(-4.05%)
Apr 05, 2024 3.230 3.490 2.930 3.210 307,055 -0.11(-3.31%)
Apr 04, 2024 3.060 3.470 2.950 3.320 306,271 +0.39(+13.31%)
Apr 03, 2024 2.940 3.130 2.795 2.930 194,586 +0.02(+0.69%)
Apr 02, 2024 2.890 3.020 2.760 2.910 117,882 +0.06(+2.11%)
Apr 01, 2024 2.750 2.930 2.650 2.850 213,454 +0.23(+8.78%)
Mar 28, 2024 2.810 2.970 2.550 2.620 257,950 -0.21(-7.42%)
Mar 27, 2024 2.720 2.940 2.710 2.830 185,403 +0.15(+5.60%)
Mar 26, 2024 2.980 2.990 2.660 2.680 129,829 -0.26(-8.84%)
Mar 25, 2024 3.060 3.170 2.890 2.940 138,412 -0.05(-1.67%)
Mar 22, 2024 3.350 3.730 2.940 2.990 151,267 -0.35(-10.48%)
Mar 21, 2024 3.140 3.470 3.005 3.340 95,423 +0.26(+8.44%)
Mar 20, 2024 3.220 3.220 2.950 3.080 61,085 -0.05(-1.60%)
Mar 19, 2024 2.760 3.230 2.760 3.130 75,655 +0.32(+11.39%)
Mar 18, 2024 3.330 3.530 2.730 2.810 142,467 -0.51(-15.36%)
Mar 15, 2024 2.930 3.830 2.860 3.320 861,960 +0.30(+9.93%)
Mar 14, 2024 2.820 3.140 2.770 3.020 136,699 +0.13(+4.50%)
Mar 13, 2024 3.094 3.251 2.860 2.890 104,860 -0.01(-0.34%)
Mar 12, 2024 3.330 3.330 2.890 2.900 76,067 -0.43(-12.91%)
Mar 11, 2024 3.080 3.405 2.880 3.330 230,965 +0.17(+5.38%)
Mar 08, 2024 4.000 4.000 3.050 3.160 242,245 -0.85(-21.20%)
Mar 07, 2024 4.270 4.540 3.920 4.010 99,009 -0.21(-4.98%)
Mar 06, 2024 3.990 4.400 3.880 4.220 68,500 +0.25(+6.30%)
Mar 05, 2024 4.100 4.100 3.920 3.970 56,467 -0.23(-5.48%)
Mar 04, 2024 4.600 4.805 4.140 4.200 70,152 -0.42(-9.09%)
Mar 01, 2024 4.690 4.970 4.520 4.620 51,018 +0.06(+1.32%)
Feb 29, 2024 4.550 4.910 4.550 4.560 64,367 +0.01(+0.22%)
Feb 28, 2024 5.730 5.750 4.310 4.550 221,111 -0.93(-16.97%)
Feb 27, 2024 4.130 5.500 3.842 5.480 390,238 +1.47(+36.66%)
Feb 26, 2024 3.490 4.140 3.407 4.010 312,986 +0.56(+16.23%)
Feb 23, 2024 3.090 3.480 3.010 3.450 396,809 +0.36(+11.65%)
Feb 22, 2024 2.430 3.090 2.376 3.090 411,118 +0.65(+26.64%)
Feb 21, 2024 2.290 2.520 2.231 2.440 66,181 +0.17(+7.49%)
Feb 20, 2024 2.520 2.650 2.185 2.270 168,742 -0.30(-11.67%)
Feb 16, 2024 2.170 2.570 2.075 2.570 253,402 +0.47(+22.38%)
Feb 15, 2024 2.170 2.346 2.000 2.100 132,290 -0.17(-7.49%)
Feb 14, 2024 2.200 2.330 2.100 2.270 85,564 +0.13(+6.07%)
Feb 13, 2024 2.350 2.352 2.070 2.140 110,367 -0.20(-8.55%)
Feb 12, 2024 2.480 2.480 2.150 2.340 54,766 +0.18(+8.33%)
Feb 09, 2024 2.170 2.370 2.150 2.160 40,929 -0.05(-2.26%)
Feb 08, 2024 2.210 2.330 2.206 2.210 21,910 -0.05(-2.21%)
Feb 07, 2024 2.390 2.480 2.200 2.260 43,035 -0.13(-5.44%)
Feb 06, 2024 2.210 2.590 2.210 2.390 120,859 +0.11(+4.82%)
Feb 05, 2024 2.395 2.395 2.080 2.280 156,049 -0.15(-5.98%)
Feb 02, 2024 2.770 2.770 2.160 2.425 143,110 -0.35(-12.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.