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 (%)
May 31, 2024 2.600 2.680 2.560 2.610 150,911 -0.02(-0.76%)
May 30, 2024 2.690 2.700 2.620 2.630 84,656 +0.00(+0.00%)
May 29, 2024 2.700 2.700 2.540 2.630 150,113 -0.08(-2.95%)
May 28, 2024 2.700 2.780 2.640 2.710 162,000 +0.11(+4.23%)
May 24, 2024 2.620 2.780 2.550 2.600 155,337 +0.02(+0.78%)
May 23, 2024 2.800 2.800 2.520 2.580 136,808 -0.14(-5.15%)
May 22, 2024 2.800 2.820 2.650 2.720 92,773 -0.09(-3.20%)
May 21, 2024 2.860 2.987 2.720 2.810 90,685 -0.06(-2.09%)
May 20, 2024 2.790 2.890 2.620 2.870 169,743 +0.21(+7.89%)
May 17, 2024 2.730 2.790 2.610 2.660 109,567 -0.07(-2.56%)
May 16, 2024 2.720 2.900 2.580 2.730 135,498 -0.03(-1.09%)
May 15, 2024 2.920 2.950 2.690 2.760 79,229 -0.11(-3.83%)
May 14, 2024 2.980 3.130 2.680 2.870 91,091 -0.16(-5.28%)
May 13, 2024 3.110 3.190 2.937 3.030 100,476 -0.02(-0.66%)
May 10, 2024 2.870 3.190 2.750 3.050 167,322 +0.18(+6.27%)
May 09, 2024 3.140 3.259 2.850 2.870 142,596 -0.38(-11.69%)
May 08, 2024 3.190 3.390 3.076 3.250 139,035 +0.05(+1.56%)
May 07, 2024 2.980 3.250 2.950 3.200 121,866 +0.18(+5.96%)
May 06, 2024 2.790 3.030 2.650 3.020 258,674 +0.30(+11.03%)
May 03, 2024 2.730 2.770 2.550 2.720 362,763 +0.11(+4.21%)
May 02, 2024 2.600 2.647 2.520 2.610 62,786 +0.01(+0.38%)
May 01, 2024 2.600 2.690 2.510 2.600 56,896 +0.00(+0.00%)
Apr 30, 2024 2.600 2.715 2.460 2.600 140,441 -0.06(-2.26%)
Apr 29, 2024 2.810 2.998 2.650 2.660 306,102 -0.10(-3.62%)
Apr 26, 2024 2.880 3.040 2.740 2.760 130,290 -0.14(-4.83%)
Apr 25, 2024 3.070 3.120 2.900 2.900 76,874 -0.17(-5.54%)
Apr 24, 2024 3.070 3.190 2.930 3.070 65,652 +0.01(+0.33%)
Apr 23, 2024 2.920 3.114 2.866 3.060 82,088 +0.14(+4.79%)
Apr 22, 2024 2.610 2.930 2.560 2.920 228,618 +0.30(+11.45%)
Apr 19, 2024 2.680 2.861 2.560 2.620 104,003 -0.09(-3.32%)
Apr 18, 2024 2.780 2.780 2.630 2.710 107,672 +0.02(+0.74%)
Apr 17, 2024 2.900 2.910 2.650 2.690 121,067 -0.11(-3.93%)
Apr 16, 2024 2.880 3.000 2.750 2.800 125,923 -0.01(-0.36%)
Apr 15, 2024 3.160 3.160 2.800 2.810 223,411 -0.38(-11.91%)
Apr 12, 2024 3.200 3.300 3.050 3.190 106,989 -0.19(-5.62%)
Apr 11, 2024 3.710 3.710 3.020 3.380 345,634 -0.28(-7.65%)
Apr 10, 2024 3.410 3.878 3.230 3.660 380,203 +0.14(+3.98%)
Apr 09, 2024 3.140 3.650 3.000 3.520 272,694 +0.44(+14.29%)
Apr 08, 2024 3.300 3.400 2.930 3.080 270,449 -0.13(-4.05%)
Apr 05, 2024 3.230 3.490 2.930 3.210 307,055 -0.11(-3.31%)
Apr 04, 2024 3.060 3.470 2.950 3.320 306,271 +0.39(+13.31%)
Apr 03, 2024 2.940 3.130 2.795 2.930 194,586 +0.02(+0.69%)
Apr 02, 2024 2.890 3.020 2.760 2.910 117,882 +0.06(+2.11%)
Apr 01, 2024 2.750 2.930 2.650 2.850 213,454 +0.23(+8.78%)
Mar 28, 2024 2.810 2.970 2.550 2.620 257,950 -0.21(-7.42%)
Mar 27, 2024 2.720 2.940 2.710 2.830 185,403 +0.15(+5.60%)
Mar 26, 2024 2.980 2.990 2.660 2.680 129,829 -0.26(-8.84%)
Mar 25, 2024 3.060 3.170 2.890 2.940 138,412 -0.05(-1.67%)
Mar 22, 2024 3.350 3.730 2.940 2.990 151,267 -0.35(-10.48%)
Mar 21, 2024 3.140 3.470 3.005 3.340 95,423 +0.26(+8.44%)
Mar 20, 2024 3.220 3.220 2.950 3.080 61,085 -0.05(-1.60%)
Mar 19, 2024 2.760 3.230 2.760 3.130 75,655 +0.32(+11.39%)
Mar 18, 2024 3.330 3.530 2.730 2.810 142,467 -0.51(-15.36%)
Mar 15, 2024 2.930 3.830 2.860 3.320 861,960 +0.30(+9.93%)
Mar 14, 2024 2.820 3.140 2.770 3.020 136,699 +0.13(+4.50%)
Mar 13, 2024 3.094 3.251 2.860 2.890 104,860 -0.01(-0.34%)
Mar 12, 2024 3.330 3.330 2.890 2.900 76,067 -0.43(-12.91%)
Mar 11, 2024 3.080 3.405 2.880 3.330 230,965 +0.17(+5.38%)
Mar 08, 2024 4.000 4.000 3.050 3.160 242,245 -0.85(-21.20%)
Mar 07, 2024 4.270 4.540 3.920 4.010 99,009 -0.21(-4.98%)
Mar 06, 2024 3.990 4.400 3.880 4.220 68,500 +0.25(+6.30%)
Mar 05, 2024 4.100 4.100 3.920 3.970 56,467 -0.23(-5.48%)
Mar 04, 2024 4.600 4.805 4.140 4.200 70,152 -0.42(-9.09%)
Mar 01, 2024 4.690 4.970 4.520 4.620 51,018 +0.06(+1.32%)
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%)
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%)
Nov 01, 2023 3.300 3.660 3.300 3.550 51,857 -0.01(-0.28%)
Oct 31, 2023 2.540 3.690 2.535 3.560 58,323 +1.09(+44.13%)
Oct 30, 2023 2.140 2.550 2.125 2.470 57,268 +0.48(+24.12%)
Oct 27, 2023 2.160 2.580 1.880 1.990 26,179 -0.18(-8.29%)
Oct 26, 2023 2.250 2.322 2.150 2.170 21,552 -0.21(-9.01%)
Oct 25, 2023 2.490 2.650 2.300 2.385 33,991 -0.21(-7.92%)
Oct 24, 2023 2.610 2.790 2.440 2.590 48,500 -0.13(-4.78%)
Oct 23, 2023 2.550 2.720 2.550 2.720 28,204 +0.17(+6.67%)
Oct 20, 2023 2.470 2.656 2.440 2.550 38,108 +0.07(+3.03%)
Oct 19, 2023 2.180 2.475 2.180 2.475 44,896 +0.25(+10.99%)
Oct 18, 2023 2.400 2.610 2.130 2.230 31,001 -0.21(-8.61%)
Oct 17, 2023 2.580 2.650 2.435 2.440 26,776 -0.17(-6.51%)
Oct 16, 2023 3.010 3.044 2.570 2.610 47,827 -0.44(-14.43%)
Oct 13, 2023 3.285 3.285 3.050 3.050 56,186 -0.18(-5.57%)
Oct 12, 2023 3.540 3.540 3.180 3.230 53,982 -0.30(-8.50%)
Oct 11, 2023 3.320 3.580 3.110 3.530 61,436 +0.07(+2.02%)
Oct 10, 2023 3.350 3.890 3.212 3.460 125,836 -0.12(-3.35%)
Oct 09, 2023 2.470 3.650 2.450 3.580 310,864 +1.24(+52.99%)
Oct 06, 2023 1.880 2.360 1.870 2.340 63,568 +0.46(+24.47%)
Oct 05, 2023 1.980 2.000 1.830 1.880 28,196 -0.10(-5.05%)
Oct 04, 2023 2.380 2.390 1.870 1.980 59,303 -0.33(-14.29%)
Oct 03, 2023 3.320 3.320 2.265 2.310 68,502 -1.02(-30.73%)
Oct 02, 2023 3.930 3.930 3.170 3.335 919,336 -0.60(-15.36%)
Sep 29, 2023 3.915 4.500 3.655 3.940 29,330 +0.21(+5.63%)
Sep 28, 2023 3.410 3.890 3.320 3.730 41,184 +0.35(+10.36%)
Sep 27, 2023 3.520 3.689 3.370 3.380 21,913 -0.18(-5.06%)
Sep 26, 2023 3.550 3.690 3.500 3.560 24,578 +0.03(+0.85%)
Sep 25, 2023 3.530 3.640 3.530 3.530 45,771 -0.05(-1.40%)
Sep 22, 2023 3.860 3.960 3.570 3.580 15,592 -0.16(-4.28%)
Sep 21, 2023 3.960 4.280 3.690 3.740 35,952 -0.39(-9.44%)
Sep 20, 2023 4.210 4.470 3.940 4.130 69,541 -0.18(-4.18%)
Sep 19, 2023 4.400 4.465 4.250 4.310 65,983 +0.01(+0.23%)
Sep 18, 2023 4.210 4.790 4.210 4.300 99,024 -0.04(-0.92%)
Sep 15, 2023 4.400 4.830 4.150 4.340 695,285 +0.14(+3.33%)
Sep 14, 2023 4.950 5.230 4.200 4.200 129,484 -0.70(-14.29%)
Sep 13, 2023 5.380 6.005 4.670 4.900 230,225 -0.47(-8.75%)
Sep 12, 2023 7.530 7.700 5.260 5.370 66,264 -2.45(-31.33%)
Sep 11, 2023 9.230 7.800 7.820 61,868 -2.57(-24.74%)
Sep 06, 2023 10.39 0 -0.12(-1.14%)
Sep 05, 2023 11.78 11.87 10.10 10.51 129,274 -1.41(-11.83%)
Sep 01, 2023 10.91 12.16 10.10 11.92 71,707 +1.13(+10.47%)
Aug 31, 2023 11.38 11.60 10.34 10.79 65,793 -0.51(-4.51%)
Aug 30, 2023 10.80 12.05 10.46 11.30 110,375 +0.43(+3.96%)
Aug 29, 2023 10.78 11.19 10.57 10.87 39,201 -0.01(-0.09%)
Aug 28, 2023 10.82 11.50 10.70 10.88 33,406 -0.03(-0.27%)
Aug 25, 2023 10.17 11.39 10.17 10.91 62,535 +0.65(+6.34%)
Aug 24, 2023 9.480 10.30 9.000 10.26 42,210 +1.08(+11.76%)
Aug 23, 2023 9.080 9.690 8.730 9.180 34,023 +0.15(+1.66%)
Aug 22, 2023 8.970 9.605 8.678 9.030 80,880 +0.22(+2.50%)
Aug 21, 2023 8.550 9.670 8.375 8.810 90,325 -0.05(-0.56%)
Aug 18, 2023 8.270 8.860 8.100 8.860 31,171 +0.55(+6.62%)
Aug 17, 2023 9.320 9.540 8.000 8.310 48,995 -1.35(-13.98%)
Aug 16, 2023 11.36 11.46 9.420 9.660 57,957 -1.95(-16.80%)
Aug 15, 2023 12.07 12.23 11.22 11.61 38,428 -0.12(-1.02%)
Aug 14, 2023 11.76 12.65 11.44 11.73 32,901 -0.27(-2.25%)
Aug 11, 2023 12.14 12.80 11.44 12.00 94,244 +0.07(+0.59%)
Aug 10, 2023 12.03 12.61 11.35 11.93 26,815 -0.12(-1.00%)
Aug 09, 2023 11.27 12.48 11.20 12.05 100,868 +0.78(+6.92%)
Aug 08, 2023 11.48 11.96 11.26 11.27 32,881 -0.53(-4.49%)
Aug 07, 2023 11.75 12.30 11.30 11.80 100,371 +0.32(+2.79%)
Aug 04, 2023 12.31 12.66 11.38 11.48 58,088 -0.69(-5.67%)
Aug 03, 2023 12.01 12.25 10.56 12.17 51,693 -0.04(-0.33%)
Aug 02, 2023 12.60 12.60 11.51 12.21 17,096 -0.60(-4.68%)
Aug 01, 2023 13.13 13.13 12.40 12.81 45,822 -0.14(-1.08%)
Jul 31, 2023 12.02 13.20 11.87 12.95 141,223 +1.05(+8.82%)
Jul 28, 2023 11.86 11.95 11.19 11.90 47,462 +0.43(+3.75%)
Jul 27, 2023 11.48 11.48 11.06 11.47 10,341 +0.07(+0.61%)
Jul 26, 2023 11.14 11.49 10.83 11.40 29,310 +0.00(+0.00%)
Jul 25, 2023 11.40 11.49 10.77 11.40 88,362 +0.65(+6.05%)
Jul 24, 2023 10.89 10.98 10.11 10.75 205,830 -0.25(-2.27%)
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.