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 (%)
Jan 31, 2024 2.820 2.880 2.590 2.630 65,904 -0.28(-9.62%)
Jan 30, 2024 2.620 2.990 2.572 2.910 202,531 +0.36(+14.12%)
Jan 29, 2024 2.750 2.750 2.540 2.550 67,198 -0.20(-7.27%)
Jan 26, 2024 2.920 2.920 2.630 2.750 72,818 -0.14(-4.84%)
Jan 25, 2024 2.810 2.930 2.410 2.890 75,375 +0.25(+9.47%)
Jan 24, 2024 3.000 3.020 2.500 2.640 309,090 -0.27(-9.28%)
Jan 23, 2024 2.470 3.370 2.160 2.910 1,653,159 +0.66(+29.33%)
Jan 22, 2024 1.980 2.400 1.972 2.250 419,998 +0.33(+17.19%)
Jan 19, 2024 1.990 1.990 1.800 1.920 57,397 +0.00(+0.00%)
Jan 18, 2024 1.990 2.100 1.910 1.920 57,898 -0.05(-2.54%)
Jan 17, 2024 1.960 2.150 1.920 1.970 39,812 -0.04(-1.99%)
Jan 16, 2024 2.150 2.150 1.910 2.010 110,083 -0.06(-2.90%)
Jan 12, 2024 2.150 2.240 2.010 2.070 33,487 -0.05(-2.36%)
Jan 11, 2024 2.210 2.280 2.110 2.120 99,545 -0.15(-6.61%)
Jan 10, 2024 2.340 2.380 2.160 2.270 61,542 -0.03(-1.30%)
Jan 09, 2024 2.420 2.550 2.230 2.300 173,270 -0.19(-7.63%)
Jan 08, 2024 2.350 2.500 2.200 2.490 42,413 +0.12(+5.06%)
Jan 05, 2024 2.660 2.660 2.220 2.370 80,993 -0.26(-9.89%)
Jan 04, 2024 2.560 2.650 2.470 2.630 47,281 +0.08(+3.14%)
Jan 03, 2024 2.510 2.630 2.350 2.550 67,195 -0.04(-1.54%)
Jan 02, 2024 2.480 2.830 2.480 2.590 134,447 +0.04(+1.77%)
Dec 29, 2023 2.885 2.959 2.510 2.545 33,898 -0.25(-9.11%)
Dec 28, 2023 2.900 3.070 2.615 2.800 31,693 -0.13(-4.44%)
Dec 27, 2023 3.090 3.278 2.810 2.930 65,626 -0.04(-1.35%)
Dec 26, 2023 3.090 3.090 2.800 2.970 24,355 -0.02(-0.67%)
Dec 22, 2023 2.385 3.070 2.340 2.990 242,153 +0.51(+20.56%)
Dec 21, 2023 2.151 2.570 2.151 2.480 49,709 +0.06(+2.48%)
Dec 20, 2023 2.360 2.777 2.281 2.420 49,105 +0.08(+3.42%)
Dec 19, 2023 2.340 2.410 2.170 2.340 32,354 +0.12(+5.41%)
Dec 18, 2023 2.150 2.270 2.150 2.220 22,940 -0.01(-0.45%)
Dec 15, 2023 2.240 2.400 2.120 2.230 50,055 +0.03(+1.36%)
Dec 14, 2023 2.240 2.490 2.080 2.200 33,636 +0.02(+0.92%)
Dec 13, 2023 2.100 2.380 2.100 2.180 43,028 +0.09(+4.31%)
Dec 12, 2023 2.040 2.213 2.020 2.090 28,850 +0.03(+1.46%)
Dec 11, 2023 2.170 2.305 2.010 2.060 31,990 -0.07(-3.29%)
Dec 08, 2023 2.330 2.495 2.105 2.130 23,597 -0.16(-6.99%)
Dec 07, 2023 2.290 2.320 2.170 2.290 28,377 -0.01(-0.43%)
Dec 06, 2023 2.820 2.955 2.250 2.300 23,893 -0.41(-15.13%)
Dec 05, 2023 3.000 3.000 2.610 2.710 132,293 -0.28(-9.36%)
Dec 04, 2023 2.130 2.990 2.040 2.990 152,229 +0.88(+41.71%)
Dec 01, 2023 2.145 2.170 2.040 2.110 37,403 -0.07(-3.21%)
Nov 30, 2023 2.330 2.380 2.130 2.180 82,803 -0.22(-9.17%)
Nov 29, 2023 2.490 2.590 2.280 2.400 30,395 -0.12(-4.76%)
Nov 28, 2023 2.440 2.620 2.430 2.520 26,722 -0.07(-2.70%)
Nov 27, 2023 2.650 2.700 2.442 2.590 22,245 +0.02(+0.78%)
Nov 24, 2023 2.570 2.580 2.490 2.570 8,263 +0.08(+3.21%)
Nov 22, 2023 2.485 2.519 2.460 2.490 9,940 +0.04(+1.63%)
Nov 21, 2023 2.900 2.900 2.370 2.450 92,633 -0.57(-18.87%)
Nov 20, 2023 3.420 3.820 3.020 3.020 63,959 -0.34(-10.12%)
Nov 17, 2023 3.180 3.600 3.180 3.360 40,164 +0.18(+5.66%)
Nov 16, 2023 3.100 3.230 3.020 3.180 37,108 +0.11(+3.58%)
Nov 15, 2023 2.920 3.229 2.920 3.070 71,970 +0.08(+2.68%)
Nov 14, 2023 1.830 3.349 1.800 2.990 897,940 +1.19(+66.11%)
Nov 13, 2023 1.810 1.840 1.625 1.800 67,177 -0.06(-3.23%)
Nov 10, 2023 1.950 2.050 1.790 1.860 40,314 -0.09(-4.86%)
Nov 09, 2023 2.140 2.190 1.955 1.955 41,590 -0.27(-11.94%)
Nov 08, 2023 2.710 2.710 2.210 2.220 42,478 -0.48(-17.93%)
Nov 07, 2023 3.270 3.270 2.700 2.705 43,830 -0.40(-13.02%)
Nov 06, 2023 3.200 3.319 3.090 3.110 78,383 -0.11(-3.42%)
Nov 03, 2023 2.970 3.500 2.850 3.220 311,041 -0.07(-2.13%)
Nov 02, 2023 3.560 3.620 3.210 3.290 29,026 -0.26(-7.32%)
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.