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 )

0.6568 +0.0117 (+1.81%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 17, 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 (%)
Sep 16, 2024 0.6600 0.6600 0.6346 0.6451 34,444 -0.01(-2.14%)
Sep 13, 2024 0.6346 0.7000 0.6346 0.6592 73,689 +0.02(+3.00%)
Sep 12, 2024 0.6310 0.6700 0.6310 0.6400 68,030 -0.01(-1.52%)
Sep 11, 2024 0.6700 0.6651 0.6252 0.6499 82,571 -0.02(-2.40%)
Sep 10, 2024 0.6460 0.6660 0.6251 0.6659 63,933 -0.00(-0.02%)
Sep 09, 2024 0.5800 0.6851 0.5800 0.6660 356,378 +0.08(+13.17%)
Sep 06, 2024 0.6389 0.6424 0.5821 0.5885 277,058 -0.06(-8.79%)
Sep 05, 2024 0.6600 0.6600 0.6300 0.6452 97,690 -0.01(-1.42%)
Sep 04, 2024 0.6700 0.6900 0.6350 0.6545 177,011 -0.03(-4.03%)
Sep 03, 2024 0.6815 0.7200 0.6760 0.6820 143,504 -0.02(-2.85%)
Aug 30, 2024 0.6930 0.7115 0.6760 0.7020 160,347 +0.01(+1.15%)
Aug 29, 2024 0.6908 0.7130 0.6908 0.6940 136,167 -0.00(-0.50%)
Aug 28, 2024 0.7400 0.7381 0.6916 0.6975 228,132 -0.04(-5.56%)
Aug 27, 2024 0.7500 0.7600 0.7070 0.7386 247,980 -0.02(-2.82%)
Aug 26, 2024 0.7600 0.7766 0.7600 0.7600 137,855 +0.00(+0.37%)
Aug 23, 2024 0.7676 0.8085 0.7500 0.7572 366,233 -0.03(-4.29%)
Aug 22, 2024 0.7900 0.8050 0.7611 0.7911 212,713 +0.00(+0.04%)
Aug 21, 2024 0.7790 0.7970 0.7400 0.7908 432,467 +0.02(+2.10%)
Aug 20, 2024 0.8130 0.8130 0.7550 0.7745 648,294 +0.00(+0.58%)
Aug 19, 2024 0.7550 0.7941 0.7500 0.7700 711,342 +0.01(+1.10%)
Aug 16, 2024 0.8400 0.8462 0.7320 0.7616 1,285,276 -0.07(-8.24%)
Aug 15, 2024 1.360 1.370 0.8007 0.8300 5,752,350 -1.35(-61.93%)
Aug 14, 2024 2.260 2.261 2.160 2.180 1,045,072 -0.07(-3.11%)
Aug 13, 2024 2.330 2.330 2.150 2.250 33,617 -0.08(-3.43%)
Aug 12, 2024 2.390 2.400 2.320 2.330 14,306 +0.02(+0.87%)
Aug 09, 2024 2.420 2.420 2.290 2.310 44,215 -0.04(-1.70%)
Aug 08, 2024 2.220 2.450 2.120 2.350 77,320 +0.19(+8.55%)
Aug 07, 2024 2.370 2.370 2.150 2.165 45,917 -0.20(-8.46%)
Aug 06, 2024 2.430 2.430 2.260 2.365 19,187 +0.02(+0.64%)
Aug 05, 2024 2.260 2.450 2.200 2.350 42,269 -0.03(-1.26%)
Aug 02, 2024 2.420 2.470 2.345 2.380 30,745 -0.06(-2.46%)
Aug 01, 2024 2.380 2.500 2.330 2.440 40,940 +0.06(+2.52%)
Jul 31, 2024 2.410 2.510 2.370 2.380 16,553 +0.00(+0.00%)
Jul 30, 2024 2.520 2.560 2.370 2.380 11,325 -0.10(-4.03%)
Jul 29, 2024 2.590 2.590 2.380 2.480 18,869 -0.07(-2.75%)
Jul 26, 2024 2.490 2.590 2.481 2.550 22,032 +0.04(+1.59%)
Jul 25, 2024 2.490 2.540 2.450 2.510 10,383 +0.00(+0.00%)
Jul 24, 2024 2.600 2.600 2.421 2.510 40,255 +0.03(+1.21%)
Jul 23, 2024 2.450 2.560 2.350 2.480 39,363 +0.03(+1.22%)
Jul 22, 2024 2.360 2.647 2.303 2.450 16,777 +0.08(+3.38%)
Jul 19, 2024 2.400 2.500 2.340 2.370 20,658 +0.00(+0.00%)
Jul 18, 2024 2.510 2.525 2.350 2.370 50,622 -0.14(-5.58%)
Jul 17, 2024 2.600 2.650 2.510 2.510 39,417 -0.08(-3.09%)
Jul 16, 2024 2.500 2.690 2.500 2.590 79,328 +0.06(+2.37%)
Jul 15, 2024 2.520 2.650 2.430 2.530 82,209 +0.08(+3.27%)
Jul 12, 2024 2.540 2.600 2.330 2.450 39,476 -0.06(-2.39%)
Jul 11, 2024 2.360 2.550 2.300 2.510 117,965 +0.11(+4.58%)
Jul 10, 2024 2.370 2.481 2.230 2.400 118,205 +0.11(+4.80%)
Jul 09, 2024 2.250 2.388 2.190 2.290 99,223 +0.03(+1.33%)
Jul 08, 2024 2.370 2.380 2.215 2.260 49,053 +0.02(+0.89%)
Jul 05, 2024 2.240 2.515 2.190 2.240 77,382 -0.01(-0.44%)
Jul 03, 2024 2.400 2.410 2.250 2.250 59,059 -0.06(-2.60%)
Jul 02, 2024 2.690 2.695 2.310 2.310 287,145 -0.34(-12.83%)
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.