Turnstone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.37	0.42	0.37	0.41	0.41	0.76%	136,317
Mar 27, 2025	0.42	0.42	0.40	0.41	0.41	1.97%	24,643
Mar 26, 2025	0.38	0.41	0.38	0.40	0.40	-1.04%	36,615
Mar 25, 2025	0.37	0.41	0.37	0.40	0.40	-1.17%	49,075
Mar 24, 2025	0.38	0.41	0.38	0.41	0.41	-0.22%	65,134
Mar 21, 2025	0.43	0.43	0.40	0.41	0.41	-2.36%	25,551
Mar 20, 2025	0.41	0.43	0.40	0.42	0.42	3.94%	266,920
Mar 19, 2025	0.39	0.41	0.38	0.40	0.40	2.51%	70,084
Mar 18, 2025	0.38	0.41	0.38	0.39	0.39	-	144,892
Mar 17, 2025	0.37	0.41	0.36	0.39	0.39	5.97%	158,684
Mar 14, 2025	0.35	0.39	0.35	0.37	0.37	0.19%	43,868
Mar 13, 2025	0.37	0.39	0.36	0.37	0.37	4.80%	9,603
Mar 12, 2025	0.38	0.40	0.35	0.35	0.35	-8.55%	183,679
Mar 11, 2025	0.36	0.41	0.36	0.39	0.39	7.56%	382,062
Mar 10, 2025	0.35	0.37	0.34	0.36	0.36	-3.51%	197,699
Mar 7, 2025	0.38	0.38	0.37	0.37	0.37	4.69%	22,393
Mar 6, 2025	0.38	0.39	0.36	0.36	0.36	-1.90%	93,007
Mar 5, 2025	0.37	0.39	0.36	0.36	0.36	-2.05%	159,705
Mar 4, 2025	0.35	0.39	0.35	0.37	0.37	4.48%	114,785
Mar 3, 2025	0.38	0.39	0.35	0.36	0.36	-7.96%	353,048
Feb 28, 2025	0.37	0.40	0.37	0.39	0.39	1.47%	18,038
Feb 27, 2025	0.37	0.40	0.37	0.38	0.38	1.33%	56,666
Feb 26, 2025	0.38	0.38	0.37	0.38	0.38	-1.81%	315,777
Feb 25, 2025	0.41	0.41	0.37	0.38	0.38	-7.89%	270,974
Feb 24, 2025	0.39	0.42	0.39	0.41	0.41	6.72%	117,881
Feb 21, 2025	0.38	0.41	0.38	0.39	0.39	-4.40%	75,544
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