Turnstone Biologics Corp. (TSBX)

Turnstone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.37	0.38	0.35	0.35	0.35	6.14%	4,617,338
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	0.37	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
May 28, 2025	0.34	0.35	0.33	0.35	0.35	4.00%	16,240
May 27, 2025	0.33	0.34	0.33	0.33	0.33	-0.24%	14,925
May 23, 2025	0.34	0.35	0.32	0.33	0.33	-1.92%	10,854
May 22, 2025	0.34	0.34	0.33	0.34	0.34	1.40%	20,360
May 21, 2025	0.33	0.35	0.33	0.33	0.33	-3.24%	37,839
May 20, 2025	0.35	0.36	0.33	0.35	0.35	0.93%	29,447
May 19, 2025	0.33	0.36	0.33	0.34	0.34	2.24%	61,433
May 16, 2025	0.34	0.37	0.32	0.34	0.34	-3.54%	153,735
May 15, 2025	0.35	0.37	0.32	0.35	0.35	-0.69%	58,827
May 14, 2025	0.34	0.35	0.34	0.35	0.35	2.91%	245,647
May 13, 2025	0.34	0.34	0.33	0.34	0.34	1.77%	58,004
May 12, 2025	0.35	0.35	0.33	0.33	0.33	-1.71%	113,238
May 9, 2025	0.33	0.36	0.33	0.34	0.34	-2.89%	269,001
May 8, 2025	0.34	0.37	0.33	0.35	0.35	5.29%	314,327
May 7, 2025	0.32	0.36	0.32	0.33	0.33	-2.24%	170,775
May 6, 2025	0.33	0.37	0.33	0.34	0.34	-5.56%	57,312
May 5, 2025	0.34	0.36	0.33	0.36	0.36	2.86%	21,662
May 2, 2025	0.33	0.35	0.33	0.35	0.35	0.72%	22,999
May 1, 2025	0.36	0.36	0.34	0.35	0.35	-4.79%	87,685
Apr 30, 2025	0.33	0.37	0.33	0.37	0.37	8.02%	27,541
Apr 29, 2025	0.33	0.37	0.33	0.34	0.34	-0.62%	2,941
Apr 28, 2025	0.33	0.37	0.32	0.34	0.34	-2.86%	42,843
Apr 25, 2025	0.32	0.37	0.32	0.35	0.35	9.72%	246,727
Apr 24, 2025	0.32	0.32	0.29	0.32	0.32	0.82%	134,066
Apr 23, 2025	0.34	0.34	0.32	0.32	0.32	2.23%	44,588
Apr 22, 2025	0.32	0.35	0.29	0.31	0.31	-6.21%	134,197
Apr 21, 2025	0.33	0.35	0.32	0.33	0.33	-	32,927
Apr 17, 2025	0.34	0.36	0.33	0.33	0.33	-3.79%	20,102
Apr 16, 2025	0.35	0.38	0.33	0.34	0.34	-4.72%	94,444

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.