Turnstone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	283,774
Aug 7, 2025	0.36	0.36	0.35	0.35	0.35	-2.23%	609,479
Aug 6, 2025	0.35	0.36	0.35	0.36	0.36	0.90%	478,720
Aug 5, 2025	0.35	0.36	0.35	0.35	0.35	1.03%	68,481
Aug 4, 2025	0.35	0.36	0.35	0.35	0.35	0.29%	44,250
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	-0.93%	82,815
Jul 31, 2025	0.35	0.35	0.35	0.35	0.35	0.63%	140,760
Jul 30, 2025	0.35	0.35	0.35	0.35	0.35	-0.90%	186,331
Jul 29, 2025	0.35	0.36	0.35	0.35	0.35	0.57%	64,705
Jul 28, 2025	0.36	0.36	0.35	0.35	0.35	-2.08%	83,523
Jul 25, 2025	0.37	0.37	0.36	0.36	0.36	-	34,005
Jul 24, 2025	0.36	0.36	0.35	0.36	0.36	-0.50%	75,385
Jul 23, 2025	0.36	0.36	0.36	0.36	0.36	1.71%	110,915
Jul 22, 2025	0.35	0.36	0.35	0.36	0.36	-0.17%	90,446
Jul 21, 2025	0.36	0.36	0.36	0.36	0.36	-1.27%	49,869
Jul 18, 2025	0.36	0.37	0.36	0.36	0.36	-0.30%	140,772
Jul 17, 2025	0.36	0.37	0.36	0.36	0.36	0.61%	76,740
Jul 16, 2025	0.36	0.36	0.36	0.36	0.36	0.28%	51,156
Jul 15, 2025	0.37	0.37	0.36	0.36	0.36	-0.58%	174,254
Jul 14, 2025	0.36	0.37	0.36	0.36	0.36	-1.96%	136,850
Jul 11, 2025	0.37	0.37	0.36	0.37	0.37	-0.11%	88,558
Jul 10, 2025	0.36	0.37	0.36	0.37	0.37	0.66%	44,342
Jul 9, 2025	0.37	0.37	0.36	0.37	0.37	0.80%	76,499
Jul 8, 2025	0.36	0.37	0.36	0.36	0.36	-0.52%	123,771
Jul 7, 2025	0.36	0.37	0.36	0.37	0.37	0.91%	59,758
Jul 3, 2025	0.36	0.37	0.36	0.36	0.36	0.47%	41,587
Jul 2, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	349,275
Jul 1, 2025	0.36	0.37	0.35	0.35	0.35	-2.48%	586,666
Jun 30, 2025	0.36	0.37	0.35	0.36	0.36	1.79%	1,884,130
Jun 27, 2025	0.37	0.38	0.35	0.35	0.35	6.14%	5,143,527
Jun 26, 2025	0.35	0.37	0.33	0.33	0.33	-8.46%	148,607
Jun 25, 2025	0.39	0.39	0.34	0.36	0.36	-4.40%	171,358
Jun 24, 2025	0.37	0.39	0.37	0.38	0.38	3.10%	50,128
Jun 23, 2025	0.36	0.38	0.35	0.37	0.37	-1.71%	71,783
Jun 20, 2025	0.37	0.37	0.35	0.37	0.37	5.76%	31,244
Jun 18, 2025	0.35	0.37	0.35	0.35	0.35	-5.44%	47,783
Jun 17, 2025	0.35	0.37	0.34	0.37	0.37	7.61%	82,435
Jun 16, 2025	0.38	0.38	0.34	0.35	0.35	4.10%	64,067
Jun 13, 2025	0.35	0.36	0.33	0.33	0.33	-6.22%	39,427
Jun 12, 2025	0.37	0.38	0.34	0.36	0.36	-0.92%	93,156
Jun 11, 2025	0.37	0.38	0.34	0.36	0.36	-0.80%	82,515
Jun 10, 2025	0.37	0.37	0.35	0.36	0.36	-0.82%	172,243
Jun 9, 2025	0.35	0.37	0.35	0.37	0.37	1.36%	138,545
Jun 6, 2025	0.34	0.38	0.33	0.36	0.36	3.05%	199,827
Jun 5, 2025	0.33	0.36	0.32	0.35	0.35	1.10%	236,685
Jun 4, 2025	0.33	0.35	0.32	0.35	0.35	0.09%	508,245
Jun 3, 2025	0.30	0.38	0.29	0.35	0.35	10.71%	10,353,613
Jun 2, 2025	0.32	0.33	0.31	0.31	0.31	-4.55%	23,946
May 30, 2025	0.32	0.33	0.31	0.33	0.33	1.36%	47,180
May 29, 2025	0.34	0.35	0.32	0.32	0.32	-6.43%	107,037