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 )

0.4695 +0.0095 (+2.07%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 21, 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 (%)
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 278,748 -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%)
Oct 01, 2024 0.5400 0.5600 0.5060 0.5359 240,298 -0.02(-3.81%)
Sep 30, 2024 0.5533 0.5622 0.5200 0.5571 207,465 +0.00(+0.74%)
Sep 27, 2024 0.5667 0.5899 0.5400 0.5530 194,960 -0.00(-0.79%)
Sep 26, 2024 0.5789 0.5927 0.5540 0.5574 112,836 -0.01(-1.35%)
Sep 25, 2024 0.6000 0.6200 0.5600 0.5650 144,354 -0.04(-6.15%)
Sep 24, 2024 0.6375 0.6375 0.6013 0.6020 90,039 -0.02(-2.87%)
Sep 23, 2024 0.6567 0.6740 0.6100 0.6198 38,553 -0.01(-1.62%)
Sep 20, 2024 0.6870 0.7010 0.6300 0.6300 140,750 -0.04(-6.60%)
Sep 19, 2024 0.6695 0.6799 0.6387 0.6745 75,920 -0.01(-0.82%)
Sep 18, 2024 0.6605 0.7200 0.6605 0.6801 248,658 +0.03(+4.42%)
Sep 17, 2024 0.6360 0.6644 0.6350 0.6513 45,088 +0.01(+0.96%)
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%)
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.