NasdaqGM - Delayed Quote USD

Turnstone Biologics Corp. (TSBX)

Compare
0.4891 +0.0169 (+3.58%)
At close: October 18 at 4:00 PM EDT
0.4747 -0.01 (-2.94%)
After hours: October 18 at 7:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.4560 0.5000 0.4560 0.4890 0.4890 139,100
Oct 17, 2024 0.4690 0.4740 0.4530 0.4560 0.4560 71,500
Oct 16, 2024 0.4520 0.4720 0.4400 0.4700 0.4700 107,600
Oct 15, 2024 0.4720 0.4720 0.4460 0.4530 0.4530 100,300
Oct 14, 2024 0.4600 0.4720 0.4500 0.4570 0.4570 93,000
Oct 11, 2024 0.4550 0.4670 0.4400 0.4620 0.4620 119,100
Oct 10, 2024 0.4720 0.4720 0.4390 0.4540 0.4540 161,700
Oct 9, 2024 0.4750 0.4750 0.4500 0.4720 0.4720 52,900
Oct 8, 2024 0.4760 0.4760 0.4500 0.4610 0.4610 70,000
Oct 7, 2024 0.4650 0.4840 0.4480 0.4790 0.4790 165,300
Oct 4, 2024 0.4750 0.4750 0.4470 0.4500 0.4500 278,700
Oct 3, 2024 0.5270 0.5270 0.4750 0.4750 0.4750 249,700
Oct 2, 2024 0.5200 0.5360 0.5060 0.5100 0.5100 160,400
Oct 1, 2024 0.5410 0.5600 0.5060 0.5360 0.5360 240,400
Sep 30, 2024 0.5530 0.5620 0.5200 0.5570 0.5570 207,500
Sep 27, 2024 0.5670 0.5900 0.5400 0.5530 0.5530 195,000
Sep 26, 2024 0.5790 0.5930 0.5540 0.5570 0.5570 112,800
Sep 25, 2024 0.6000 0.6200 0.5600 0.5650 0.5650 144,400
Sep 24, 2024 0.6380 0.6380 0.6010 0.6020 0.6020 90,000
Sep 23, 2024 0.6570 0.6740 0.6100 0.6200 0.6200 38,600
Sep 20, 2024 0.6870 0.7010 0.6300 0.6300 0.6300 140,800
Sep 19, 2024 0.6700 0.6800 0.6390 0.6750 0.6750 75,900
Sep 18, 2024 0.6610 0.7200 0.6610 0.6800 0.6800 248,700
Sep 17, 2024 0.6360 0.6640 0.6350 0.6510 0.6510 45,100
Sep 16, 2024 0.6600 0.6600 0.6350 0.6450 0.6450 34,400
Sep 13, 2024 0.6350 0.7000 0.6350 0.6590 0.6590 73,700
Sep 12, 2024 0.6310 0.6700 0.6310 0.6400 0.6400 68,000
Sep 11, 2024 0.6650 0.6650 0.6250 0.6500 0.6500 82,800
Sep 10, 2024 0.6460 0.6660 0.6250 0.6660 0.6660 63,900
Sep 9, 2024 0.5800 0.6850 0.5800 0.6660 0.6660 356,400
Sep 6, 2024 0.6390 0.6420 0.5820 0.5890 0.5890 277,100
Sep 5, 2024 0.6600 0.6600 0.6300 0.6450 0.6450 97,700
Sep 4, 2024 0.6700 0.6900 0.6350 0.6550 0.6550 177,000
Sep 3, 2024 0.6820 0.7200 0.6760 0.6820 0.6820 143,500
Aug 30, 2024 0.6930 0.7120 0.6760 0.7020 0.7020 160,300
Aug 29, 2024 0.6910 0.7130 0.6910 0.6940 0.6940 136,200
Aug 28, 2024 0.7380 0.7380 0.6920 0.6980 0.6980 228,300
Aug 27, 2024 0.7500 0.7600 0.7070 0.7390 0.7390 248,700
Aug 26, 2024 0.7600 0.7770 0.7600 0.7600 0.7600 138,300
Aug 23, 2024 0.7680 0.8090 0.7500 0.7570 0.7570 366,200
Aug 22, 2024 0.7900 0.8050 0.7610 0.7910 0.7910 212,700
Aug 21, 2024 0.7790 0.7970 0.7400 0.7910 0.7910 434,500
Aug 20, 2024 0.8130 0.8130 0.7550 0.7750 0.7750 648,300
Aug 19, 2024 0.7550 0.7940 0.7500 0.7700 0.7700 712,000
Aug 16, 2024 0.8400 0.8460 0.7320 0.7620 0.7620 1,285,300
Aug 15, 2024 1.3600 1.3700 0.8010 0.8300 0.8300 5,775,200
Aug 14, 2024 2.2600 2.2610 2.1600 2.1800 2.1800 1,085,000
Aug 13, 2024 2.3300 2.3300 2.1500 2.2500 2.2500 33,600
Aug 12, 2024 2.3900 2.4000 2.3200 2.3300 2.3300 14,300
Aug 9, 2024 2.4200 2.4200 2.2900 2.3100 2.3100 44,200
Aug 8, 2024 2.2200 2.4500 2.1200 2.3500 2.3500 77,300
Aug 7, 2024 2.3700 2.3700 2.1500 2.1650 2.1650 45,900
Aug 6, 2024 2.4300 2.4300 2.2600 2.3650 2.3650 19,100
Aug 5, 2024 2.2600 2.4500 2.2000 2.3500 2.3500 42,300
Aug 2, 2024 2.4200 2.4700 2.3450 2.3800 2.3800 30,700
Aug 1, 2024 2.3800 2.5000 2.3300 2.4400 2.4400 41,200
Jul 31, 2024 2.4150 2.5100 2.3700 2.3800 2.3800 16,500
Jul 30, 2024 2.5150 2.5600 2.3700 2.3800 2.3800 11,300
Jul 29, 2024 2.5900 2.5900 2.3800 2.4800 2.4800 18,900
Jul 26, 2024 2.4900 2.5900 2.4810 2.5500 2.5500 22,000
Jul 25, 2024 2.4950 2.5400 2.4500 2.5100 2.5100 10,400
Jul 24, 2024 2.6000 2.6000 2.4210 2.5100 2.5100 40,200
Jul 23, 2024 2.4500 2.5600 2.3500 2.4800 2.4800 39,500
Jul 22, 2024 2.3600 2.6470 2.3030 2.4500 2.4500 19,800
Jul 19, 2024 2.4000 2.5000 2.3400 2.3700 2.3700 20,700
Jul 18, 2024 2.5100 2.5250 2.3500 2.3700 2.3700 50,600
Jul 17, 2024 2.6000 2.6500 2.5100 2.5100 2.5100 39,400
Jul 16, 2024 2.5000 2.6900 2.5000 2.5900 2.5900 79,200
Jul 15, 2024 2.5200 2.6500 2.4300 2.5300 2.5300 82,200
Jul 12, 2024 2.5400 2.6000 2.3300 2.4500 2.4500 39,500
Jul 11, 2024 2.3600 2.5500 2.3000 2.5100 2.5100 118,300
Jul 10, 2024 2.3700 2.4810 2.2300 2.4000 2.4000 118,200
Jul 9, 2024 2.2500 2.3880 2.1900 2.2900 2.2900 99,200
Jul 8, 2024 2.3700 2.3800 2.2150 2.2600 2.2600 49,000
Jul 5, 2024 2.2400 2.5150 2.1900 2.2400 2.2400 77,400
Jul 3, 2024 2.4000 2.4100 2.2500 2.2500 2.2500 59,100
Jul 2, 2024 2.6950 2.6950 2.3100 2.3100 2.3100 288,000
Jul 1, 2024 2.7000 2.7500 2.6400 2.6500 2.6500 71,400
Jun 28, 2024 3.0000 3.0000 2.6200 2.6200 2.6200 1,496,200
Jun 27, 2024 2.9000 3.0000 2.8200 2.9900 2.9900 119,100
Jun 26, 2024 2.8300 3.0000 2.7700 2.8800 2.8800 142,500
Jun 25, 2024 2.7400 2.8900 2.7300 2.8900 2.8900 128,300
Jun 24, 2024 2.8100 3.0500 2.7400 2.7600 2.7600 249,800
Jun 21, 2024 2.6600 2.8200 2.6600 2.7900 2.7900 103,500
Jun 20, 2024 2.7400 2.7400 2.6400 2.7400 2.7400 54,400
Jun 18, 2024 2.6900 2.7600 2.6800 2.7300 2.7300 54,500
Jun 17, 2024 2.6900 2.7750 2.6500 2.7000 2.7000 50,100
Jun 14, 2024 2.8100 2.8100 2.6800 2.7000 2.7000 48,600
Jun 13, 2024 2.8500 2.8800 2.7600 2.8000 2.8000 70,100
Jun 12, 2024 2.8900 2.9800 2.8200 2.8400 2.8400 86,800
Jun 11, 2024 2.7200 2.8900 2.6510 2.8900 2.8900 69,000
Jun 10, 2024 2.7200 2.8000 2.6300 2.7100 2.7100 111,400
Jun 7, 2024 2.6700 2.9500 2.6300 2.8000 2.8000 106,600
Jun 6, 2024 2.8900 2.9130 2.6100 2.6600 2.6600 121,700
Jun 5, 2024 2.7800 3.0000 2.6700 2.8800 2.8800 216,800
Jun 4, 2024 2.7800 2.8600 2.5600 2.8100 2.8100 193,900
Jun 3, 2024 2.7500 2.7500 2.5500 2.6900 2.6900 165,900
May 31, 2024 2.6000 2.6800 2.5600 2.6100 2.6100 150,900
May 30, 2024 2.6900 2.7000 2.6200 2.6300 2.6300 84,600
May 29, 2024 2.7000 2.7000 2.5400 2.6300 2.6300 150,000
May 28, 2024 2.7000 2.7800 2.6400 2.7100 2.7100 162,000
May 24, 2024 2.6200 2.7800 2.5500 2.6000 2.6000 152,200
May 23, 2024 2.8000 2.8000 2.5200 2.5800 2.5800 137,400
May 22, 2024 2.8000 2.8200 2.6500 2.7200 2.7200 93,200
May 21, 2024 2.8600 2.9870 2.7200 2.8100 2.8100 90,700
May 20, 2024 2.7900 2.8900 2.6200 2.8700 2.8700 169,800
May 17, 2024 2.7300 2.7900 2.6100 2.6600 2.6600 109,600
May 16, 2024 2.7200 2.9000 2.5800 2.7300 2.7300 135,500
May 15, 2024 2.9200 2.9500 2.6900 2.7600 2.7600 79,100
May 14, 2024 2.9800 3.1300 2.6800 2.8700 2.8700 91,100
May 13, 2024 3.1100 3.1900 2.9370 3.0300 3.0300 101,000
May 10, 2024 2.8700 3.1900 2.7500 3.0500 3.0500 167,300
May 9, 2024 3.1410 3.2590 2.8500 2.8700 2.8700 143,100
May 8, 2024 3.1900 3.3900 3.0760 3.2500 3.2500 139,000
May 7, 2024 2.9800 3.2500 2.9500 3.2000 3.2000 121,900
May 6, 2024 2.7900 3.0300 2.6500 3.0200 3.0200 258,800
May 3, 2024 2.7300 2.7700 2.5500 2.7200 2.7200 362,700
May 2, 2024 2.6000 2.6470 2.5200 2.6100 2.6100 62,800
May 1, 2024 2.6000 2.6900 2.5100 2.6000 2.6000 56,900
Apr 30, 2024 2.6000 2.7150 2.4600 2.6000 2.6000 140,200
Apr 29, 2024 2.8100 2.9980 2.6500 2.6600 2.6600 307,300
Apr 26, 2024 2.8800 3.0400 2.7400 2.7600 2.7600 130,200
Apr 25, 2024 3.0700 3.1200 2.9000 2.9000 2.9000 76,900
Apr 24, 2024 3.0700 3.1900 2.9310 3.0700 3.0700 65,700
Apr 23, 2024 2.9200 3.1140 2.8660 3.0600 3.0600 82,100
Apr 22, 2024 2.6100 2.9300 2.5600 2.9200 2.9200 228,600
Apr 19, 2024 2.6800 2.8610 2.5600 2.6200 2.6200 102,600
Apr 18, 2024 2.7800 2.7800 2.6300 2.7100 2.7100 107,700
Apr 17, 2024 2.9000 2.9100 2.6500 2.6900 2.6900 121,100
Apr 16, 2024 2.8800 3.0000 2.7500 2.8000 2.8000 125,900
Apr 15, 2024 3.1600 3.1600 2.8000 2.8100 2.8100 226,900
Apr 12, 2024 3.2000 3.3000 3.0500 3.1900 3.1900 107,000
Apr 11, 2024 3.7100 3.7100 3.0200 3.3800 3.3800 345,800
Apr 10, 2024 3.4100 3.8780 3.2300 3.6600 3.6600 380,400
Apr 9, 2024 3.1400 3.6500 3.0000 3.5200 3.5200 273,700
Apr 8, 2024 3.3000 3.4000 2.9300 3.0800 3.0800 270,400
Apr 5, 2024 3.2300 3.4900 2.9300 3.2100 3.2100 304,900
Apr 4, 2024 3.0600 3.4700 2.9500 3.3200 3.3200 306,700
Apr 3, 2024 2.9400 3.1300 2.7950 2.9300 2.9300 194,500
Apr 2, 2024 2.8900 3.0200 2.7600 2.9100 2.9100 117,900
Apr 1, 2024 2.7500 2.9300 2.6500 2.8500 2.8500 213,400
Mar 28, 2024 2.8100 2.9700 2.5500 2.6200 2.6200 257,900
Mar 27, 2024 2.7200 2.9400 2.7100 2.8300 2.8300 185,900
Mar 26, 2024 2.9800 2.9900 2.6600 2.6800 2.6800 129,800
Mar 25, 2024 3.0600 3.1700 2.8900 2.9400 2.9400 138,400
Mar 22, 2024 3.3500 3.7300 2.9400 2.9900 2.9900 151,300
Mar 21, 2024 3.1400 3.4700 3.0050 3.3400 3.3400 95,400
Mar 20, 2024 3.2200 3.2200 2.9500 3.0800 3.0800 61,100
Mar 19, 2024 2.7600 3.2300 2.7600 3.1300 3.1300 75,600
Mar 18, 2024 3.3300 3.5300 2.7300 2.8100 2.8100 142,500
Mar 15, 2024 2.9300 3.8300 2.8600 3.3200 3.3200 862,000
Mar 14, 2024 2.8200 3.1400 2.7700 3.0200 3.0200 136,700
Mar 13, 2024 3.0940 3.2510 2.8600 2.8900 2.8900 104,900
Mar 12, 2024 3.3300 3.3300 2.8900 2.9000 2.9000 76,100
Mar 11, 2024 3.0800 3.4050 2.8800 3.3300 3.3300 231,000
Mar 8, 2024 4.0000 4.0000 3.0500 3.1600 3.1600 242,200
Mar 7, 2024 4.2700 4.5400 3.9200 4.0100 4.0100 99,000
Mar 6, 2024 3.9900 4.4000 3.8800 4.2200 4.2200 68,500
Mar 5, 2024 4.1000 4.1000 3.9200 3.9700 3.9700 56,500
Mar 4, 2024 4.6000 4.8050 4.1400 4.2000 4.2000 70,200
Mar 1, 2024 4.6900 4.9700 4.5200 4.6200 4.6200 51,000
Feb 29, 2024 4.5500 4.9100 4.5500 4.5600 4.5600 64,400
Feb 28, 2024 5.7300 5.7500 4.3100 4.5500 4.5500 221,100
Feb 27, 2024 4.1300 5.5000 3.8420 5.4800 5.4800 390,100
Feb 26, 2024 3.4900 4.1400 3.4070 4.0100 4.0100 313,100
Feb 23, 2024 3.0900 3.4800 3.0100 3.4500 3.4500 396,800
Feb 22, 2024 2.4300 3.0900 2.3760 3.0900 3.0900 415,100
Feb 21, 2024 2.2850 2.5200 2.2310 2.4400 2.4400 66,200
Feb 20, 2024 2.5200 2.6500 2.1850 2.2700 2.2700 169,000
Feb 16, 2024 2.1700 2.5700 2.0750 2.5700 2.5700 252,500
Feb 15, 2024 2.1750 2.3460 2.0000 2.1000 2.1000 132,300
Feb 14, 2024 2.2000 2.3300 2.1000 2.2700 2.2700 86,600
Feb 13, 2024 2.3520 2.3520 2.0700 2.1400 2.1400 110,700
Feb 12, 2024 2.4800 2.4800 2.1500 2.3400 2.3400 55,200
Feb 9, 2024 2.1700 2.3700 2.1500 2.1600 2.1600 40,900
Feb 8, 2024 2.2100 2.3300 2.2060 2.2100 2.2100 21,900
Feb 7, 2024 2.3900 2.4800 2.2000 2.2600 2.2600 43,000
Feb 6, 2024 2.2100 2.5900 2.2100 2.3900 2.3900 120,900
Feb 5, 2024 2.3950 2.3950 2.0800 2.2800 2.2800 156,000
Feb 2, 2024 2.7700 2.7700 2.1600 2.4250 2.4250 143,100
Feb 1, 2024 2.6300 2.8500 2.6000 2.7800 2.7800 38,300
Jan 31, 2024 2.8200 2.8800 2.5900 2.6300 2.6300 65,900
Jan 30, 2024 2.6200 2.9900 2.5720 2.9100 2.9100 202,800
Jan 29, 2024 2.7500 2.7500 2.5400 2.5500 2.5500 67,700
Jan 26, 2024 2.9200 2.9200 2.6300 2.7500 2.7500 72,700
Jan 25, 2024 2.8100 2.9300 2.4100 2.8900 2.8900 75,700
Jan 24, 2024 3.0000 3.0200 2.5000 2.6400 2.6400 312,800
Jan 23, 2024 2.4700 3.3700 2.1600 2.9100 2.9100 1,656,300
Jan 22, 2024 1.9800 2.4000 1.9720 2.2500 2.2500 420,000
Jan 19, 2024 1.9900 1.9900 1.8000 1.9200 1.9200 57,400
Jan 18, 2024 1.9900 2.1000 1.9100 1.9200 1.9200 57,900
Jan 17, 2024 1.9600 2.1500 1.9200 1.9700 1.9700 39,800
Jan 16, 2024 2.1500 2.1500 1.9100 2.0100 2.0100 110,100
Jan 12, 2024 2.1500 2.2400 2.0100 2.0700 2.0700 33,500
Jan 11, 2024 2.2100 2.2800 2.1100 2.1200 2.1200 99,500
Jan 10, 2024 2.3350 2.3800 2.1600 2.2700 2.2700 61,500
Jan 9, 2024 2.4190 2.5500 2.2300 2.3000 2.3000 173,300
Jan 8, 2024 2.3500 2.5000 2.2000 2.4900 2.4900 42,700
Jan 5, 2024 2.6600 2.6600 2.2200 2.3700 2.3700 81,000
Jan 4, 2024 2.5550 2.6500 2.4700 2.6300 2.6300 47,300
Jan 3, 2024 2.5100 2.6300 2.3500 2.5500 2.5500 67,200
Jan 2, 2024 2.4800 2.8300 2.4800 2.5900 2.5900 134,400
Dec 29, 2023 2.8850 2.9590 2.5100 2.5450 2.5450 33,900
Dec 28, 2023 2.9000 3.0700 2.6150 2.8000 2.8000 31,700
Dec 27, 2023 3.0900 3.2780 2.8100 2.9300 2.9300 65,600
Dec 26, 2023 3.0900 3.0900 2.8000 2.9700 2.9700 24,400
Dec 22, 2023 2.3850 3.0700 2.3400 2.9900 2.9900 242,200
Dec 21, 2023 2.1510 2.5700 2.1510 2.4800 2.4800 49,700
Dec 20, 2023 2.3600 2.7780 2.2810 2.4200 2.4200 49,100
Dec 19, 2023 2.3400 2.4100 2.1700 2.3400 2.3400 32,400
Dec 18, 2023 2.1500 2.2700 2.1500 2.2200 2.2200 22,900
Dec 15, 2023 2.2400 2.4000 2.1200 2.2300 2.2300 50,100
Dec 14, 2023 2.2400 2.4900 2.0800 2.2000 2.2000 33,600
Dec 13, 2023 2.1000 2.3800 2.1000 2.1800 2.1800 43,000
Dec 12, 2023 2.0400 2.2130 2.0200 2.0900 2.0900 28,900
Dec 11, 2023 2.1700 2.3050 2.0100 2.0600 2.0600 32,000
Dec 8, 2023 2.3300 2.4950 2.1050 2.1300 2.1300 23,600
Dec 7, 2023 2.2900 2.3200 2.1700 2.2900 2.2900 28,400
Dec 6, 2023 2.8200 2.9550 2.2500 2.3000 2.3000 23,900
Dec 5, 2023 3.0000 3.0000 2.6100 2.7100 2.7100 132,300
Dec 4, 2023 2.1300 2.9900 2.0400 2.9900 2.9900 153,000
Dec 1, 2023 2.1450 2.1700 2.0400 2.1100 2.1100 37,400
Nov 30, 2023 2.3300 2.3800 2.1300 2.1800 2.1800 82,800
Nov 29, 2023 2.4900 2.5900 2.2800 2.4000 2.4000 30,400
Nov 28, 2023 2.4400 2.6200 2.4300 2.5200 2.5200 26,700
Nov 27, 2023 2.6500 2.7000 2.4430 2.5900 2.5900 22,200
Nov 24, 2023 2.5700 2.5800 2.4900 2.5700 2.5700 8,300
Nov 22, 2023 2.4850 2.5200 2.4600 2.4900 2.4900 9,900
Nov 21, 2023 2.9000 2.9000 2.3700 2.4500 2.4500 92,600
Nov 20, 2023 3.4200 3.8200 3.0200 3.0200 3.0200 64,000
Nov 17, 2023 3.1800 3.6000 3.1800 3.3600 3.3600 40,200
Nov 16, 2023 3.1000 3.2300 3.0200 3.1800 3.1800 37,900
Nov 15, 2023 2.9200 3.2290 2.9200 3.0700 3.0700 72,000
Nov 14, 2023 1.8300 3.3490 1.8000 2.9900 2.9900 900,200
Nov 13, 2023 1.8100 1.8400 1.6250 1.8000 1.8000 67,200
Nov 10, 2023 1.9500 2.0510 1.7900 1.8600 1.8600 40,300
Nov 9, 2023 2.1400 2.1900 1.9550 1.9550 1.9550 41,600
Nov 8, 2023 2.7100 2.7100 2.2100 2.2200 2.2200 42,500
Nov 7, 2023 3.2700 3.2700 2.7000 2.7050 2.7050 43,800
Nov 6, 2023 3.2000 3.3190 3.0900 3.1100 3.1100 78,400
Nov 3, 2023 2.9700 3.5000 2.8500 3.2200 3.2200 311,000
Nov 2, 2023 3.5600 3.6200 3.2100 3.2900 3.2900 29,000
Nov 1, 2023 3.3000 3.6600 3.3000 3.5500 3.5500 51,900
Oct 31, 2023 2.5400 3.6900 2.5350 3.5600 3.5600 58,600
Oct 30, 2023 2.1400 2.5500 2.1250 2.4700 2.4700 57,300
Oct 27, 2023 2.1600 2.5800 1.8800 1.9900 1.9900 26,200
Oct 26, 2023 2.2500 2.3220 2.1500 2.1700 2.1700 21,600
Oct 25, 2023 2.4900 2.6500 2.3000 2.3850 2.3850 34,000
Oct 24, 2023 2.6100 2.7900 2.4400 2.5900 2.5900 48,500
Oct 23, 2023 2.5500 2.7200 2.5500 2.7200 2.7200 28,200
Oct 20, 2023 2.4700 2.6560 2.4400 2.5500 2.5500 38,100
Oct 19, 2023 2.1800 2.4750 2.1800 2.4750 2.4750 44,900

Related Tickers