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 )

2.800 +0.140 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Feb 01, 2024 2.630 2.850 2.600 2.780 37,829 +0.15(+5.70%)
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%)
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.