Turnstone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	0.60	0.62	0.56	0.57	0.57	-6.15%	144,354
Sep 24, 2024	0.64	0.64	0.60	0.60	0.60	-2.87%	90,039
Sep 23, 2024	0.66	0.67	0.61	0.62	0.62	-1.62%	38,553
Sep 20, 2024	0.69	0.70	0.63	0.63	0.63	-6.60%	140,750
Sep 19, 2024	0.67	0.68	0.64	0.67	0.67	-0.82%	75,921
Sep 18, 2024	0.66	0.72	0.66	0.68	0.68	4.42%	248,658
Sep 17, 2024	0.64	0.66	0.64	0.65	0.65	0.96%	45,088
Sep 16, 2024	0.66	0.66	0.63	0.65	0.65	-2.14%	34,444
Sep 13, 2024	0.63	0.70	0.63	0.66	0.66	3.00%	73,689
Sep 12, 2024	0.63	0.67	0.63	0.64	0.64	-1.52%	68,030
Sep 11, 2024	0.67	0.67	0.63	0.65	0.65	-2.40%	82,795
Sep 10, 2024	0.65	0.67	0.63	0.67	0.67	-0.02%	63,933
Sep 9, 2024	0.58	0.69	0.58	0.67	0.67	13.17%	356,392
Sep 6, 2024	0.64	0.64	0.58	0.59	0.59	-8.79%	277,058
Sep 5, 2024	0.66	0.66	0.63	0.65	0.65	-1.42%	97,690
Sep 4, 2024	0.67	0.69	0.63	0.65	0.65	-4.03%	176,176
Sep 3, 2024	0.68	0.72	0.68	0.68	0.68	-2.85%	143,504
Aug 30, 2024	0.69	0.71	0.68	0.70	0.70	1.15%	160,347
Aug 29, 2024	0.69	0.71	0.69	0.69	0.69	-0.50%	136,167
Aug 28, 2024	0.74	0.74	0.69	0.70	0.70	-5.56%	228,268
Aug 27, 2024	0.75	0.76	0.71	0.74	0.74	-2.82%	248,670
Aug 26, 2024	0.76	0.78	0.76	0.76	0.76	0.37%	138,307
Aug 23, 2024	0.77	0.81	0.75	0.76	0.76	-4.29%	366,233
Aug 22, 2024	0.79	0.81	0.76	0.79	0.79	0.04%	212,713
Aug 21, 2024	0.78	0.80	0.74	0.79	0.79	2.10%	434,477
Aug 20, 2024	0.81	0.81	0.76	0.77	0.77	0.58%	648,317
Aug 19, 2024	0.76	0.79	0.75	0.77	0.77	1.10%	678,025
Aug 16, 2024	0.84	0.85	0.73	0.76	0.76	-8.24%	1,285,276
Aug 15, 2024	1.36	1.37	0.80	0.83	0.83	-61.93%	5,641,939
Aug 14, 2024	2.26	2.26	2.16	2.18	2.18	-3.11%	1,084,952
Aug 13, 2024	2.33	2.33	2.15	2.25	2.25	-3.43%	33,738
Aug 12, 2024	2.39	2.40	2.32	2.33	2.33	0.87%	14,306
Aug 9, 2024	2.42	2.42	2.29	2.31	2.31	-1.70%	44,215
Aug 8, 2024	2.22	2.45	2.12	2.35	2.35	8.55%	77,325
Aug 7, 2024	2.37	2.37	2.15	2.17	2.17	-8.46%	45,917
Aug 6, 2024	2.43	2.43	2.26	2.37	2.37	0.64%	19,187
Aug 5, 2024	2.26	2.45	2.20	2.35	2.35	-1.26%	42,269
Aug 2, 2024	2.42	2.47	2.35	2.38	2.38	-2.46%	30,745
Aug 1, 2024	2.38	2.50	2.33	2.44	2.44	2.52%	41,195
Jul 31, 2024	2.42	2.51	2.37	2.38	2.38	-	16,553
Jul 30, 2024	2.52	2.56	2.37	2.38	2.38	-4.03%	11,325
Jul 29, 2024	2.59	2.59	2.38	2.48	2.48	-2.75%	18,874
Jul 26, 2024	2.49	2.59	2.48	2.55	2.55	1.59%	22,032
Jul 25, 2024	2.50	2.54	2.45	2.51	2.51	-	10,424
Jul 24, 2024	2.60	2.60	2.42	2.51	2.51	1.21%	40,255
Jul 23, 2024	2.45	2.56	2.35	2.48	2.48	1.22%	39,463
Jul 22, 2024	2.36	2.65	2.30	2.45	2.45	3.38%	19,777
Jul 19, 2024	2.40	2.50	2.34	2.37	2.37	-	20,658
Jul 18, 2024	2.51	2.53	2.35	2.37	2.37	-5.58%	50,705
Jul 17, 2024	2.60	2.65	2.51	2.51	2.51	-3.09%	39,418
Jul 16, 2024	2.50	2.69	2.50	2.59	2.59	2.37%	79,329
Jul 15, 2024	2.52	2.65	2.43	2.53	2.53	3.27%	82,209
Jul 12, 2024	2.54	2.60	2.33	2.45	2.45	-2.39%	39,476
Jul 11, 2024	2.36	2.55	2.30	2.51	2.51	4.58%	118,280
Jul 10, 2024	2.37	2.48	2.23	2.40	2.40	4.80%	118,205
Jul 9, 2024	2.25	2.39	2.19	2.29	2.29	1.33%	99,223
Jul 8, 2024	2.37	2.38	2.22	2.26	2.26	0.89%	49,053
Jul 5, 2024	2.24	2.52	2.19	2.24	2.24	-0.44%	77,382
Jul 3, 2024	2.40	2.41	2.25	2.25	2.25	-2.60%	59,059
Jul 2, 2024	2.70	2.70	2.31	2.31	2.31	-12.83%	287,953