Turnstone Biologics Corp. (TSBX)

Turnstone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.41	0.42	0.38	0.41	0.41	1.62%	252,349
Feb 19, 2025	0.38	0.40	0.37	0.40	0.40	4.36%	75,627
Feb 18, 2025	0.40	0.42	0.38	0.38	0.38	-7.30%	53,511
Feb 14, 2025	0.39	0.41	0.38	0.41	0.41	6.03%	48,571
Feb 13, 2025	0.39	0.43	0.37	0.39	0.39	-0.31%	174,532
Feb 12, 2025	0.41	0.42	0.37	0.39	0.39	-3.41%	496,617
Feb 11, 2025	0.44	0.45	0.40	0.41	0.41	-6.25%	642,793
Feb 10, 2025	0.46	0.47	0.43	0.43	0.43	-3.10%	188,026
Feb 7, 2025	0.46	0.47	0.43	0.45	0.45	-6.78%	343,485
Feb 6, 2025	0.49	0.50	0.45	0.48	0.48	-1.73%	264,038
Feb 5, 2025	0.45	0.51	0.45	0.49	0.49	7.02%	724,463
Feb 4, 2025	0.48	0.48	0.42	0.45	0.45	11.28%	2,472,947
Feb 3, 2025	0.43	0.45	0.41	0.41	0.41	-5.59%	156,293
Jan 31, 2025	0.47	0.50	0.42	0.43	0.43	-10.58%	182,382
Jan 30, 2025	0.51	0.51	0.46	0.48	0.48	-0.21%	141,427
Jan 29, 2025	0.47	0.53	0.46	0.49	0.49	6.34%	421,006
Jan 28, 2025	0.43	0.47	0.43	0.46	0.46	-2.96%	70,060
Jan 27, 2025	0.44	0.47	0.43	0.47	0.47	2.17%	48,560
Jan 24, 2025	0.43	0.48	0.43	0.46	0.46	6.98%	85,027
Jan 23, 2025	0.44	0.46	0.42	0.43	0.43	-	190,443
Jan 22, 2025	0.46	0.47	0.43	0.43	0.43	-3.37%	65,437
Jan 21, 2025	0.44	0.48	0.44	0.45	0.45	0.91%	131,166
Jan 17, 2025	0.45	0.48	0.43	0.44	0.44	-4.75%	55,794
Jan 16, 2025	0.47	0.49	0.41	0.46	0.46	2.43%	261,930
Jan 15, 2025	0.47	0.51	0.44	0.45	0.45	-3.21%	97,461
Jan 14, 2025	0.51	0.51	0.45	0.47	0.47	-2.51%	142,719
Jan 13, 2025	0.48	0.51	0.47	0.48	0.48	-0.25%	170,406
Jan 10, 2025	0.51	0.54	0.48	0.48	0.48	-6.03%	222,785
Jan 8, 2025	0.56	0.56	0.48	0.51	0.51	-9.06%	125,559
Jan 7, 2025	0.56	0.58	0.52	0.56	0.56	-3.07%	225,683
Jan 6, 2025	0.53	0.62	0.51	0.58	0.58	9.38%	1,055,039
Jan 3, 2025	0.53	0.55	0.52	0.53	0.53	-1.40%	56,497
Jan 2, 2025	0.54	0.54	0.49	0.54	0.54	8.17%	98,664
Dec 31, 2024	0.48	0.51	0.48	0.50	0.50	-0.62%	136,951
Dec 30, 2024	0.48	0.51	0.47	0.50	0.50	-1.13%	66,839
Dec 27, 2024	0.47	0.52	0.47	0.51	0.51	5.35%	33,303
Dec 26, 2024	0.46	0.50	0.45	0.48	0.48	5.79%	58,104
Dec 24, 2024	0.46	0.48	0.45	0.45	0.45	0.36%	18,091
Dec 23, 2024	0.49	0.49	0.45	0.45	0.45	-7.94%	18,308
Dec 20, 2024	0.46	0.50	0.43	0.49	0.49	6.41%	141,565
Dec 19, 2024	0.44	0.48	0.44	0.46	0.46	2.56%	61,184
Dec 18, 2024	0.49	0.51	0.45	0.45	0.45	-10.36%	31,715
Dec 17, 2024	0.46	0.51	0.46	0.50	0.50	6.81%	134,521
Dec 16, 2024	0.46	0.48	0.46	0.47	0.47	-2.08%	15,921
Dec 13, 2024	0.48	0.50	0.46	0.48	0.48	-0.41%	42,458
Dec 12, 2024	0.50	0.50	0.48	0.48	0.48	-3.02%	18,375
Dec 11, 2024	0.51	0.52	0.48	0.50	0.50	-2.55%	45,526
Dec 10, 2024	0.50	0.52	0.49	0.51	0.51	2.02%	89,674
Dec 9, 2024	0.48	0.52	0.48	0.50	0.50	0.18%	83,548
Dec 6, 2024	0.46	0.51	0.46	0.50	0.50	3.94%	66,811
Dec 5, 2024	0.52	0.54	0.40	0.48	0.48	-9.33%	355,815
Dec 4, 2024	0.53	0.55	0.52	0.53	0.53	1.83%	57,921
Dec 3, 2024	0.56	0.56	0.52	0.52	0.52	-5.45%	115,419
Dec 2, 2024	0.52	0.56	0.50	0.55	0.55	5.97%	121,604
Nov 29, 2024	0.51	0.53	0.50	0.52	0.52	2.77%	22,303
Nov 27, 2024	0.49	0.55	0.49	0.51	0.51	0.98%	144,141
Nov 26, 2024	0.49	0.54	0.48	0.50	0.50	1.85%	89,063
Nov 25, 2024	0.48	0.51	0.47	0.49	0.49	2.06%	73,180
Nov 22, 2024	0.47	0.50	0.46	0.48	0.48	2.47%	151,384
Nov 21, 2024	0.46	0.48	0.44	0.47	0.47	2.09%	150,605
Nov 20, 2024	0.48	0.48	0.45	0.46	0.46	-2.36%	140,828
Nov 19, 2024	0.47	0.49	0.45	0.47	0.47	0.19%	69,399
Nov 18, 2024	0.47	0.49	0.45	0.47	0.47	-4.12%	192,912
Nov 15, 2024	0.53	0.53	0.46	0.49	0.49	-7.12%	142,833
Nov 14, 2024	0.52	0.55	0.51	0.53	0.53	-1.16%	104,386
Nov 13, 2024	0.52	0.56	0.52	0.53	0.53	-7.75%	132,061
Nov 12, 2024	0.52	0.59	0.50	0.58	0.58	10.92%	490,044
Nov 11, 2024	0.52	0.54	0.49	0.52	0.52	-2.23%	357,612
Nov 8, 2024	0.53	0.54	0.51	0.53	0.53	1.33%	214,464
Nov 7, 2024	0.57	0.58	0.50	0.53	0.53	-7.56%	791,447
Nov 6, 2024	0.47	0.70	0.45	0.57	0.57	19.85%	6,994,830
Nov 5, 2024	0.47	0.50	0.45	0.48	0.48	1.08%	716,776
Nov 4, 2024	0.49	0.49	0.47	0.47	0.47	-5.52%	51,323
Nov 1, 2024	0.47	0.50	0.44	0.50	0.50	5.06%	581,447
Oct 31, 2024	0.47	0.48	0.46	0.47	0.47	-0.19%	166,105
Oct 30, 2024	0.51	0.52	0.46	0.47	0.47	-5.25%	340,408
Oct 29, 2024	0.53	0.54	0.50	0.50	0.50	-6.32%	173,086
Oct 28, 2024	0.52	0.54	0.51	0.54	0.54	4.45%	75,045
Oct 25, 2024	0.51	0.54	0.50	0.51	0.51	-0.25%	143,019
Oct 24, 2024	0.51	0.53	0.49	0.51	0.51	2.17%	117,023
Oct 23, 2024	0.53	0.54	0.49	0.50	0.50	-6.92%	187,505
Oct 22, 2024	0.54	0.54	0.51	0.54	0.54	2.26%	60,824
Oct 21, 2024	0.50	0.54	0.49	0.53	0.53	7.95%	247,490
Oct 18, 2024	0.46	0.50	0.46	0.49	0.49	7.38%	139,481
Oct 17, 2024	0.47	0.47	0.45	0.46	0.46	-3.09%	71,464
Oct 16, 2024	0.45	0.47	0.44	0.47	0.47	3.84%	107,590
Oct 15, 2024	0.47	0.47	0.45	0.45	0.45	-0.90%	100,506
Oct 14, 2024	0.46	0.47	0.45	0.46	0.46	-1.15%	93,092
Oct 11, 2024	0.46	0.47	0.44	0.46	0.46	1.78%	119,147
Oct 10, 2024	0.47	0.47	0.44	0.45	0.45	-3.92%	161,737
Oct 9, 2024	0.48	0.48	0.45	0.47	0.47	2.47%	52,941
Oct 8, 2024	0.48	0.48	0.45	0.46	0.46	-3.82%	70,039
Oct 7, 2024	0.47	0.48	0.45	0.48	0.48	6.51%	165,275
Oct 4, 2024	0.47	0.48	0.45	0.45	0.45	-5.24%	279,122
Oct 3, 2024	0.53	0.53	0.47	0.47	0.47	-6.88%	249,657
Oct 2, 2024	0.52	0.54	0.51	0.51	0.51	-4.83%	160,449
Oct 1, 2024	0.54	0.56	0.51	0.54	0.54	-3.81%	240,426
Sep 30, 2024	0.55	0.56	0.52	0.56	0.56	0.74%	207,465
Sep 27, 2024	0.57	0.59	0.54	0.55	0.55	-0.79%	194,960
Sep 26, 2024	0.58	0.59	0.55	0.56	0.56	-1.35%	112,836

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.