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 )

0.4135 +0.0235 (+6.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 14, 2025 0.3850 0.4136 0.3824 0.4135 48,571 +0.02(+6.03%)
Feb 13, 2025 0.3929 0.4301 0.3678 0.3900 174,348 -0.00(-0.31%)
Feb 12, 2025 0.4100 0.4184 0.3650 0.3912 466,617 -0.01(-3.41%)
Feb 11, 2025 0.4400 0.4500 0.4000 0.4050 612,785 -0.03(-6.25%)
Feb 10, 2025 0.4577 0.4733 0.4300 0.4320 188,026 -0.01(-3.10%)
Feb 07, 2025 0.4600 0.4701 0.4289 0.4458 343,485 -0.03(-6.78%)
Feb 06, 2025 0.4893 0.4990 0.4500 0.4782 264,038 -0.01(-1.73%)
Feb 05, 2025 0.4511 0.5071 0.4500 0.4866 723,213 +0.03(+7.02%)
Feb 04, 2025 0.4750 0.4750 0.4200 0.4547 2,462,676 +0.05(+11.28%)
Feb 03, 2025 0.4311 0.4500 0.4057 0.4086 156,288 -0.02(-5.59%)
Jan 31, 2025 0.4695 0.4952 0.4204 0.4328 182,382 -0.05(-10.58%)
Jan 30, 2025 0.5080 0.5080 0.4550 0.4840 141,418 -0.00(-0.21%)
Jan 29, 2025 0.4660 0.5319 0.4580 0.4850 420,506 +0.03(+6.34%)
Jan 28, 2025 0.4330 0.4696 0.4300 0.4561 52,060 -0.01(-2.96%)
Jan 27, 2025 0.4400 0.4700 0.4300 0.4700 48,251 +0.01(+2.17%)
Jan 24, 2025 0.4301 0.4800 0.4301 0.4600 85,027 +0.03(+6.98%)
Jan 23, 2025 0.4425 0.4600 0.4200 0.4300 189,893 +0.00(+0.00%)
Jan 22, 2025 0.4600 0.4650 0.4300 0.4300 65,437 -0.02(-3.37%)
Jan 21, 2025 0.4400 0.4752 0.4350 0.4450 129,166 +0.00(+0.91%)
Jan 17, 2025 0.4500 0.4800 0.4300 0.4410 55,794 -0.02(-4.75%)
Jan 16, 2025 0.4700 0.4890 0.4113 0.4630 261,930 +0.01(+2.43%)
Jan 15, 2025 0.4670 0.5090 0.4400 0.4520 82,436 -0.02(-3.21%)
Jan 14, 2025 0.5099 0.5099 0.4507 0.4670 142,522 -0.01(-2.51%)
Jan 13, 2025 0.4810 0.5100 0.4664 0.4790 167,406 -0.00(-0.25%)
Jan 10, 2025 0.5100 0.5378 0.4801 0.4802 222,785 -0.03(-6.03%)
Jan 08, 2025 0.5634 0.5634 0.4800 0.5110 125,559 -0.05(-9.06%)
Jan 07, 2025 0.5603 0.5799 0.5210 0.5619 225,682 -0.02(-3.07%)
Jan 06, 2025 0.5263 0.6232 0.5098 0.5797 1,038,414 +0.05(+9.38%)
Jan 03, 2025 0.5320 0.5450 0.5213 0.5300 56,497 -0.01(-1.40%)
Jan 02, 2025 0.5400 0.5438 0.4900 0.5375 98,614 +0.04(+8.17%)
Dec 31, 2024 0.4969 0 -0.00(-0.62%)
Dec 30, 2024 0.4831 0.5055 0.4663 0.5000 66,839 -0.01(-1.13%)
Dec 27, 2024 0.4657 0.5200 0.4657 0.5057 33,303 +0.03(+5.35%)
Dec 26, 2024 0.4600 0.4999 0.4510 0.4800 58,104 +0.03(+5.80%)
Dec 24, 2024 0.4550 0.4775 0.4520 0.4537 18,091 +0.00(+0.35%)
Dec 23, 2024 0.4897 0.4897 0.4503 0.4521 18,308 -0.04(-7.94%)
Dec 20, 2024 0.4615 0.4950 0.4313 0.4911 141,565 +0.01(+2.74%)
Dec 19, 2024 0.4400 0.4790 0.4400 0.4780 60,861 +0.03(+6.22%)
Dec 18, 2024 0.4869 0.5060 0.4500 0.4500 31,465 -0.05(-10.36%)
Dec 17, 2024 0.4610 0.5100 0.4610 0.5020 130,121 +0.03(+6.81%)
Dec 16, 2024 0.4610 0.4803 0.4610 0.4700 15,921 -0.01(-2.08%)
Dec 13, 2024 0.4820 0.4990 0.4610 0.4800 42,458 -0.00(-0.41%)
Dec 12, 2024 0.5000 0.5035 0.4801 0.4820 18,375 -0.02(-3.02%)
Dec 11, 2024 0.5065 0.5230 0.4781 0.4970 45,276 -0.01(-2.55%)
Dec 10, 2024 0.5010 0.5230 0.4904 0.5100 89,673 +0.01(+2.02%)
Dec 09, 2024 0.4811 0.5230 0.4811 0.4999 83,548 +0.00(+0.18%)
Dec 06, 2024 0.4600 0.5099 0.4600 0.4990 66,811 +0.02(+3.94%)
Dec 05, 2024 0.5226 0.5375 0.4030 0.4801 355,752 -0.05(-9.33%)
Dec 04, 2024 0.5340 0.5500 0.5152 0.5295 57,921 +0.01(+1.83%)
Dec 03, 2024 0.5610 0.5610 0.5178 0.5200 115,419 -0.03(-5.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.