Tourmaline Bio, Inc. - Common Stock (NQ: TRML )

25.52 -0.96 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 26.38 26.90 25.10 25.52 134,464 -0.96(-3.63%)
Oct 30, 2024 27.09 27.24 25.36 26.48 186,119 -0.62(-2.29%)
Oct 29, 2024 27.29 27.58 26.75 27.10 67,738 -0.35(-1.28%)
Oct 28, 2024 27.08 28.35 27.08 27.45 94,393 +0.86(+3.23%)
Oct 25, 2024 27.59 28.00 26.31 26.59 196,453 -0.75(-2.74%)
Oct 24, 2024 28.18 28.50 27.26 27.34 171,288 -0.99(-3.49%)
Oct 23, 2024 28.29 28.78 27.85 28.33 80,259 +0.03(+0.11%)
Oct 22, 2024 28.35 28.98 27.89 28.30 230,981 -0.00(-0.02%)
Oct 21, 2024 28.32 28.80 27.58 28.30 94,735 +0.04(+0.16%)
Oct 18, 2024 29.29 29.79 28.00 28.26 200,838 -0.87(-2.99%)
Oct 17, 2024 27.79 29.18 27.37 29.13 244,696 +1.33(+4.78%)
Oct 16, 2024 26.16 28.06 25.76 27.80 557,409 +2.05(+7.96%)
Oct 15, 2024 26.11 27.25 25.71 25.75 222,547 +0.23(+0.90%)
Oct 14, 2024 25.24 25.85 25.08 25.52 152,075 +0.37(+1.47%)
Oct 11, 2024 25.52 26.59 23.90 25.15 641,611 -2.33(-8.48%)
Oct 10, 2024 26.84 27.77 26.51 27.48 81,647 +0.30(+1.10%)
Oct 09, 2024 28.55 28.86 26.74 27.18 125,392 -1.31(-4.60%)
Oct 08, 2024 26.74 28.64 26.34 28.49 233,232 +1.83(+6.86%)
Oct 07, 2024 26.59 27.10 26.11 26.66 150,531 -0.07(-0.26%)
Oct 04, 2024 26.74 27.00 26.01 26.73 242,151 +0.48(+1.83%)
Oct 03, 2024 26.30 26.68 25.75 26.25 192,445 -0.25(-0.94%)
Oct 02, 2024 26.14 27.00 25.53 26.50 573,821 +0.27(+1.03%)
Oct 01, 2024 25.68 26.80 24.72 26.23 595,871 +0.52(+2.02%)
Sep 30, 2024 24.89 26.00 24.52 25.71 378,113 +0.71(+2.84%)
Sep 27, 2024 25.26 25.26 23.85 25.00 185,347 +0.15(+0.60%)
Sep 26, 2024 25.25 25.88 24.49 24.85 409,522 -0.15(-0.60%)
Sep 25, 2024 23.50 25.50 23.25 25.00 395,998 +1.45(+6.16%)
Sep 24, 2024 23.00 23.59 22.20 23.55 282,248 +0.55(+2.39%)
Sep 23, 2024 23.14 23.35 21.69 23.00 400,747 -0.02(-0.09%)
Sep 20, 2024 22.53 24.08 22.14 23.02 703,221 +0.42(+1.86%)
Sep 19, 2024 21.71 23.09 21.25 22.60 364,131 +1.60(+7.62%)
Sep 18, 2024 19.37 22.06 19.37 21.00 342,104 +1.66(+8.58%)
Sep 17, 2024 20.41 20.41 18.86 19.34 136,908 -0.78(-3.88%)
Sep 16, 2024 19.37 20.34 18.98 20.12 205,513 +0.85(+4.41%)
Sep 13, 2024 18.07 19.43 17.53 19.27 160,900 +1.46(+8.20%)
Sep 12, 2024 18.01 18.50 17.17 17.81 90,371 -0.11(-0.61%)
Sep 11, 2024 17.50 18.38 17.45 17.92 181,012 +0.27(+1.53%)
Sep 10, 2024 17.65 18.99 17.35 17.65 193,016 +0.07(+0.40%)
Sep 09, 2024 15.55 17.96 15.43 17.58 119,176 +2.23(+14.53%)
Sep 06, 2024 15.79 16.21 15.24 15.35 90,768 -0.65(-4.06%)
Sep 05, 2024 16.37 16.48 15.92 16.00 77,704 -0.35(-2.14%)
Sep 04, 2024 15.99 16.56 15.72 16.35 102,139 +0.27(+1.68%)
Sep 03, 2024 16.82 17.26 15.76 16.08 88,646 -0.77(-4.57%)
Aug 30, 2024 17.26 17.32 16.21 16.85 357,524 -0.39(-2.26%)
Aug 29, 2024 17.84 18.56 17.12 17.24 106,919 -0.36(-2.05%)
Aug 28, 2024 16.57 17.63 16.57 17.60 132,288 +0.90(+5.39%)
Aug 27, 2024 17.00 17.12 16.07 16.70 86,554 -0.52(-3.02%)
Aug 26, 2024 15.89 17.61 15.89 17.22 200,404 +1.43(+9.06%)
Aug 23, 2024 14.70 15.80 14.22 15.79 105,151 +1.55(+10.88%)
Aug 22, 2024 14.55 14.55 13.96 14.24 78,612 -0.32(-2.20%)
Aug 21, 2024 15.18 15.33 14.50 14.56 150,225 +0.22(+1.53%)
Aug 20, 2024 14.72 14.72 14.02 14.34 69,811 -0.29(-1.98%)
Aug 19, 2024 13.96 14.71 13.42 14.63 84,613 +0.67(+4.80%)
Aug 16, 2024 13.57 14.22 13.32 13.96 106,817 +0.29(+2.12%)
Aug 15, 2024 13.95 14.14 13.53 13.67 87,785 +0.16(+1.18%)
Aug 14, 2024 14.43 14.43 13.03 13.51 106,391 -0.83(-5.79%)
Aug 13, 2024 14.17 14.79 13.80 14.34 72,618 +0.29(+2.06%)
Aug 12, 2024 14.42 14.42 13.74 14.05 74,408 +0.08(+0.57%)
Aug 09, 2024 14.69 14.99 13.50 13.97 128,313 -0.57(-3.92%)
Aug 08, 2024 14.14 14.56 13.63 14.54 72,538 +0.84(+6.13%)
Aug 07, 2024 14.96 14.96 13.62 13.70 107,540 -0.92(-6.29%)
Aug 06, 2024 14.64 14.89 14.23 14.62 73,139 -0.03(-0.20%)
Aug 05, 2024 15.13 15.29 14.18 14.65 120,131 -1.29(-8.09%)
Aug 02, 2024 15.55 16.17 15.38 15.94 247,110 -0.40(-2.45%)
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.