Advertisement
U.S. markets open in 6 hours

Turnstone Biologics Corp. (TSBX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
0.4891+0.0169 (+3.58%)
At close: 04:00PM EDT
0.4747 -0.01 (-2.94%)
After hours: 07:05PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.45600.50000.45600.48900.4890139,100
Oct 17, 20240.46900.47400.45300.45600.456071,500
Oct 16, 20240.45200.47200.44000.47000.4700107,600
Oct 15, 20240.47200.47200.44600.45300.4530100,300
Oct 14, 20240.46000.47200.45000.45700.457093,000
Oct 11, 20240.45500.46700.44000.46200.4620119,100
Oct 10, 20240.47200.47200.43900.45400.4540161,700
Oct 09, 20240.47500.47500.45000.47200.472052,900
Oct 08, 20240.47600.47600.45000.46100.461070,000
Oct 07, 20240.46500.48400.44800.47900.4790165,300
Oct 04, 20240.47500.47500.44700.45000.4500278,700
Oct 03, 20240.52700.52700.47500.47500.4750249,700
Oct 02, 20240.52000.53600.50600.51000.5100160,400
Oct 01, 20240.54100.56000.50600.53600.5360240,400
Sep 30, 20240.55300.56200.52000.55700.5570207,500
Sep 27, 20240.56700.59000.54000.55300.5530195,000
Sep 26, 20240.57900.59300.55400.55700.5570112,800
Sep 25, 20240.60000.62000.56000.56500.5650144,400
Sep 24, 20240.63800.63800.60100.60200.602090,000
Sep 23, 20240.65700.67400.61000.62000.620038,600
Sep 20, 20240.68700.70100.63000.63000.6300140,800
Sep 19, 20240.67000.68000.63900.67500.675075,900
Sep 18, 20240.66100.72000.66100.68000.6800248,700
Sep 17, 20240.63600.66400.63500.65100.651045,100
Sep 16, 20240.66000.66000.63500.64500.645034,400
Sep 13, 20240.63500.70000.63500.65900.659073,700
Sep 12, 20240.63100.67000.63100.64000.640068,000
Sep 11, 20240.66500.66500.62500.65000.650082,800
Sep 10, 20240.64600.66600.62500.66600.666063,900
Sep 09, 20240.58000.68500.58000.66600.6660356,400
Sep 06, 20240.63900.64200.58200.58900.5890277,100
Sep 05, 20240.66000.66000.63000.64500.645097,700
Sep 04, 20240.67000.69000.63500.65500.6550177,000
Sep 03, 20240.68200.72000.67600.68200.6820143,500
Aug 30, 20240.69300.71200.67600.70200.7020160,300
Aug 29, 20240.69100.71300.69100.69400.6940136,200
Aug 28, 20240.73800.73800.69200.69800.6980228,300
Aug 27, 20240.75000.76000.70700.73900.7390248,700
Aug 26, 20240.76000.77700.76000.76000.7600138,300
Aug 23, 20240.76800.80900.75000.75700.7570366,200
Aug 22, 20240.79000.80500.76100.79100.7910212,700
Aug 21, 20240.77900.79700.74000.79100.7910434,500
Aug 20, 20240.81300.81300.75500.77500.7750648,300
Aug 19, 20240.75500.79400.75000.77000.7700712,000
Aug 16, 20240.84000.84600.73200.76200.76201,285,300
Aug 15, 20241.36001.37000.80100.83000.83005,775,200
Aug 14, 20242.26002.26102.16002.18002.18001,085,000
Aug 13, 20242.33002.33002.15002.25002.250033,600
Aug 12, 20242.39002.40002.32002.33002.330014,300
Aug 09, 20242.42002.42002.29002.31002.310044,200
Aug 08, 20242.22002.45002.12002.35002.350077,300
Aug 07, 20242.37002.37002.15002.16502.165045,900
Aug 06, 20242.43002.43002.26002.36502.365019,100
Aug 05, 20242.26002.45002.20002.35002.350042,300
Aug 02, 20242.42002.47002.34502.38002.380030,700
Aug 01, 20242.38002.50002.33002.44002.440041,200
Jul 31, 20242.41502.51002.37002.38002.380016,500
Jul 30, 20242.51502.56002.37002.38002.380011,300
Jul 29, 20242.59002.59002.38002.48002.480018,900
Jul 26, 20242.49002.59002.48102.55002.550022,000
Jul 25, 20242.49502.54002.45002.51002.510010,400
Jul 24, 20242.60002.60002.42102.51002.510040,200
Jul 23, 20242.45002.56002.35002.48002.480039,500
Jul 22, 20242.36002.64702.30302.45002.450019,800
Jul 19, 20242.40002.50002.34002.37002.370020,700
Jul 18, 20242.51002.52502.35002.37002.370050,600
Jul 17, 20242.60002.65002.51002.51002.510039,400
Jul 16, 20242.50002.69002.50002.59002.590079,200
Jul 15, 20242.52002.65002.43002.53002.530082,200
Jul 12, 20242.54002.60002.33002.45002.450039,500
Jul 11, 20242.36002.55002.30002.51002.5100118,300
Jul 10, 20242.37002.48102.23002.40002.4000118,200
Jul 09, 20242.25002.38802.19002.29002.290099,200
Jul 08, 20242.37002.38002.21502.26002.260049,000
Jul 05, 20242.24002.51502.19002.24002.240077,400
Jul 03, 20242.40002.41002.25002.25002.250059,100
Jul 02, 20242.69502.69502.31002.31002.3100288,000
Jul 01, 20242.70002.75002.64002.65002.650071,400
Jun 28, 20243.00003.00002.62002.62002.62001,496,200
Jun 27, 20242.90003.00002.82002.99002.9900119,100
Jun 26, 20242.83003.00002.77002.88002.8800142,500
Jun 25, 20242.74002.89002.73002.89002.8900128,300
Jun 24, 20242.81003.05002.74002.76002.7600249,800
Jun 21, 20242.66002.82002.66002.79002.7900103,500
Jun 20, 20242.74002.74002.64002.74002.740054,400
Jun 18, 20242.69002.76002.68002.73002.730054,500
Jun 17, 20242.69002.77502.65002.70002.700050,100
Jun 14, 20242.81002.81002.68002.70002.700048,600
Jun 13, 20242.85002.88002.76002.80002.800070,100
Jun 12, 20242.89002.98002.82002.84002.840086,800
Jun 11, 20242.72002.89002.65102.89002.890069,000
Jun 10, 20242.72002.80002.63002.71002.7100111,400
Jun 07, 20242.67002.95002.63002.80002.8000106,600
Jun 06, 20242.89002.91302.61002.66002.6600121,700
Jun 05, 20242.78003.00002.67002.88002.8800216,800
Jun 04, 20242.78002.86002.56002.81002.8100193,900
Jun 03, 20242.75002.75002.55002.69002.6900165,900
May 31, 20242.60002.68002.56002.61002.6100150,900
May 30, 20242.69002.70002.62002.63002.630084,600
May 29, 20242.70002.70002.54002.63002.6300150,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...