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 )

0.4537 +0.0016 (+0.35%)
Streaming Delayed Price Updated: 12:34 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.4550 0.4775 0.4520 0.4537 18,091 +0.00(+0.35%)
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.