Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Turnstone Biologics Corporation (TSBX)
Turnstone Biologics Corporation (TSBX) Historical

TSBX Turnstone Biologics Corporation

2.72

0.09 (3.42%)

May 31 2024 - Closed

Delayed by 15 minutes

TSBX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.61	-0.02	-0.76%	2.60	2.68	2.56	146,452
May 30 2024	2.63	0.00	0.00%	2.69	2.70	2.62	84,656
May 29 2024	2.63	-0.08	-2.95%	2.70	2.70	2.54	150,086
May 28 2024	2.71	0.11	4.23%	2.70	2.78	2.64	160,138
May 24 2024	2.60	0.02	0.78%	2.62	2.78	2.55	152,182
May 23 2024	2.58	-0.14	-5.15%	2.80	2.80	2.52	135,228
May 22 2024	2.72	-0.09	-3.20%	2.82	2.88	2.65	92,773
May 21 2024	2.81	-0.06	-2.09%	2.86	2.987	2.72	90,685
May 20 2024	2.87	0.21	7.89%	2.79	2.89	2.62	169,248
May 17 2024	2.66	-0.07	-2.56%	2.73	2.79	2.61	109,565
May 16 2024	2.73	-0.03	-1.09%	2.72	2.90	2.58	135,498
May 15 2024	2.76	-0.11	-3.83%	2.92	2.95	2.69	79,229
May 14 2024	2.87	-0.16	-5.28%	2.98	3.13	2.68	91,091
May 13 2024	3.03	-0.02	-0.66%	3.11	3.19	2.9373	100,476
May 10 2024	3.05	0.18	6.27%	2.87	3.19	2.75	166,495
May 09 2024	2.87	-0.38	-11.69%	3.25	3.2592	2.85	142,596
May 08 2024	3.25	0.05	1.56%	3.19	3.39	3.0756	138,835
May 07 2024	3.20	0.18	5.96%	2.98	3.25	2.9501	121,866
May 06 2024	3.02	0.30	11.03%	2.79	3.03	2.65	258,474
May 03 2024	2.72	0.11	4.21%	2.73	2.77	2.55	362,685
May 02 2024	2.61	0.01	0.38%	2.66	2.66	2.52	62,785
May 01 2024	2.60	0.00	0.00%	2.60	2.69	2.51	56,896
Apr 30 2024	2.60	-0.06	-2.26%	2.60	2.715	2.46	140,240
Apr 29 2024	2.66	-0.10	-3.62%	2.81	2.9979	2.65	306,000
Apr 26 2024	2.76	-0.14	-4.83%	2.88	3.04	2.74	130,290
Apr 25 2024	2.90	-0.17	-5.54%	2.9837	3.07	2.90	70,847
Apr 24 2024	3.07	0.01	0.33%	3.07	3.19	2.9305	65,652
Apr 23 2024	3.06	0.14	4.79%	2.92	3.1137	2.8661	82,088
Apr 22 2024	2.92	0.30	11.45%	2.67	2.93	2.56	228,480
Apr 19 2024	2.62	-0.09	-3.32%	2.71	2.8614	2.56	102,662
Apr 18 2024	2.71	0.02	0.74%	2.70	2.78	2.63	107,672
Apr 17 2024	2.69	-0.11	-3.93%	2.90	2.91	2.65	121,067
Apr 16 2024	2.80	-0.01	-0.36%	2.88	3.00	2.75	120,744
Apr 15 2024	2.81	-0.38	-11.91%	3.12	3.16	2.80	223,411
Apr 12 2024	3.19	-0.19	-5.62%	3.20	3.30	3.0501	106,987
Apr 11 2024	3.38	-0.28	-7.65%	3.71	3.71	3.02	345,634
Apr 10 2024	3.66	0.14	3.98%	3.26	3.8782	3.23	357,425
Apr 09 2024	3.52	0.44	14.29%	3.14	3.65	3.00	272,694
Apr 08 2024	3.08	-0.13	-4.05%	3.30	3.40	2.93	270,149
Apr 05 2024	3.21	-0.11	-3.31%	3.23	3.36	2.97	304,430
Apr 04 2024	3.32	0.39	13.31%	3.06	3.47	2.95	306,271
Apr 03 2024	2.93	0.02	0.69%	2.94	3.13	2.795	194,536
Apr 02 2024	2.91	0.06	2.11%	2.89	2.96	2.76	107,972
Apr 01 2024	2.85	0.23	8.78%	2.75	2.93	2.65	213,353
Mar 28 2024	2.62	-0.21	-7.42%	2.81	2.97	2.55	257,940
Mar 27 2024	2.83	0.15	5.60%	2.72	2.94	2.71	185,403
Mar 26 2024	2.68	-0.26	-8.84%	2.98	2.9899	2.66	129,825
Mar 25 2024	2.94	-0.05	-1.67%	3.06	3.17	2.89	138,412
Mar 22 2024	2.99	-0.35	-10.48%	3.35	3.73	2.9401	151,264
Mar 21 2024	3.34	0.26	8.44%	3.14	3.47	3.005	95,403
Mar 20 2024	3.08	-0.05	-1.60%	3.22	3.22	2.95	61,085
Mar 19 2024	3.13	0.32	11.39%	2.76	3.23	2.76	75,632
Mar 18 2024	2.81	-0.51	-15.36%	3.33	3.53	2.73	142,167
Mar 15 2024	3.32	0.30	9.93%	2.93	3.83	2.93	860,837
Mar 14 2024	3.02	0.13	4.50%	2.82	3.14	2.77	136,699
Mar 13 2024	2.89	-0.01	-0.34%	2.90	3.2512	2.8601	104,860
Mar 12 2024	2.90	-0.43	-12.91%	3.33	3.33	2.89	76,067
Mar 11 2024	3.33	0.17	5.38%	3.08	3.41	2.8801	230,965
Mar 08 2024	3.16	-0.85	-21.20%	4.00	4.00	3.05	242,195
Mar 07 2024	4.01	-0.21	-4.98%	4.27	4.54	3.92	99,009
Mar 06 2024	4.22	0.25	6.30%	3.99	4.40	3.88	68,500
Mar 05 2024	3.97	-0.23	-5.48%	4.10	4.10	3.92	56,467

Turnstone Biologics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions