NasdaqGS - Nasdaq Real Time Price USD

Tourmaline Bio, Inc. (TRML)

18.58
+1.47
+(8.59%)
As of 2:20:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202517.0718.8416.7318.5818.58171,319
Jun 2, 202516.6918.0016.3917.1117.11645,800
May 30, 202516.4317.0415.9316.6816.68297,200
May 29, 202515.7016.5415.6116.5116.51136,700
May 28, 202515.4615.7715.1515.6415.64191,800
May 27, 202515.5716.3315.2815.4915.49242,200
May 23, 202515.0515.3714.8215.3215.32142,400
May 22, 202515.0415.4315.0215.2715.27205,000
May 21, 202515.9516.2014.7015.1115.11383,400
May 20, 202515.0017.8913.2716.2016.201,748,000
May 19, 202516.4016.7015.3716.6316.63256,700
May 16, 202515.4616.6215.1816.5616.56211,100
May 15, 202515.4415.7014.8815.5215.52111,900
May 14, 202515.4615.6414.6815.5015.50170,200
May 13, 202515.9915.9914.7515.5415.54264,100
May 12, 202515.7916.1915.3215.7815.78124,000
May 9, 202515.7016.3214.8215.1015.10287,600
May 8, 202515.4615.8215.0215.7415.74133,600
May 7, 202514.4315.5113.6315.3915.39494,800
May 6, 202515.7315.9414.4814.5414.54313,500
May 5, 202515.8816.1815.6515.9215.92233,900
May 2, 202517.7318.0515.5616.3016.30672,700
May 1, 202517.2717.9616.2117.8517.85295,500
Apr 30, 202515.9217.7015.7917.2117.21358,200
Apr 29, 202516.6916.9516.1016.2516.25251,200
Apr 28, 202516.9117.3216.4816.8516.85227,200
Apr 25, 202517.1617.6116.5416.8916.89217,700
Apr 24, 202517.7717.8417.0717.3217.32258,500
Apr 23, 202517.9618.4117.5617.8217.82595,500
Apr 22, 202516.8417.5916.5917.3217.32507,500
Apr 21, 202515.8417.2015.4916.7616.76439,200
Apr 17, 202514.5316.1114.5316.0116.01348,300
Apr 16, 202514.8114.8414.1214.5214.52259,500
Apr 15, 202514.3415.2614.1014.9314.93419,400
Apr 14, 202514.1014.3012.9314.0914.09312,800
Apr 11, 202512.1213.5011.6613.1013.10238,100
Apr 10, 202512.1512.5511.5612.1012.10393,400
Apr 9, 202512.2513.0511.6312.4812.48495,000
Apr 8, 202512.9613.4011.9512.2212.22341,700
Apr 7, 202512.4013.2712.0412.6212.62336,100
Apr 4, 202512.8013.1212.6012.8312.83295,300
Apr 3, 202513.0014.1812.5013.1213.12586,800
Apr 2, 202513.9714.3013.0313.4013.40381,400
Apr 1, 202515.1315.1814.1914.2414.24466,300
Mar 31, 202516.2216.2214.8715.2115.21279,200
Mar 28, 202516.8417.0216.4216.6516.65184,700
Mar 27, 202516.9117.3616.5516.7316.73202,800
Mar 26, 202517.0017.2616.5216.8416.84392,400
Mar 25, 202517.6217.8016.3917.1217.12483,500
Mar 24, 202517.3317.6817.0617.6117.61250,600
Mar 21, 202516.7417.4616.7417.1517.15825,400
Mar 20, 202516.1517.1816.1516.8816.88219,000
Mar 19, 202517.2318.0616.2916.4816.48490,000
Mar 18, 202518.1818.3817.2217.3317.33366,600
Mar 17, 202518.5718.8517.4018.2618.26628,100
Mar 14, 202517.7218.8217.5318.8018.80628,200
Mar 13, 202516.4617.1816.3417.0417.04307,500
Mar 12, 202516.0216.3615.6916.2716.27269,400
Mar 11, 202514.4016.3414.4016.0216.02387,600
Mar 10, 202514.2114.7813.8514.6514.65236,100
Mar 7, 202514.3715.6614.2014.3814.38341,700
Mar 6, 202513.1914.4413.0714.3314.33228,900
Mar 5, 202512.5912.9112.3412.9012.90142,100
Mar 4, 202512.1412.7611.9212.4212.42348,500
Mar 3, 202513.1213.2812.0412.3312.33206,900
Feb 28, 202512.7013.1012.4113.0913.09142,700
Feb 27, 202513.0113.4112.7912.7912.79142,800
Feb 26, 202512.6113.3412.6112.9412.94224,600
Feb 25, 202512.3212.7211.9512.5512.55335,300
Feb 24, 202512.8312.8311.8712.2512.25294,700
Feb 21, 202512.6412.8612.1512.2112.21218,500
Feb 20, 202512.5312.8112.1312.3712.37175,800
Feb 19, 202512.9713.0912.5412.6012.60256,800
Feb 18, 202513.9614.5813.1313.1413.14313,700
Feb 14, 202513.1513.9713.1513.8313.83229,200
Feb 13, 202513.3013.7413.0013.0913.09259,700
Feb 12, 202512.6613.2512.6613.2313.23233,500
Feb 11, 202513.7613.7612.7612.8812.88904,800
Feb 10, 202514.3114.3113.6613.9213.92331,300
Feb 7, 202514.9715.0114.1414.2814.28391,900
Feb 6, 202515.9916.1014.9014.9914.99602,400
Feb 5, 202516.5616.6015.9515.9815.98473,100
Feb 4, 202515.5116.5715.2216.5316.53658,600
Feb 3, 202515.6416.0215.5115.5415.54216,800
Jan 31, 202516.4516.5415.9716.0616.06326,900
Jan 30, 202516.3516.5516.1516.4016.40277,000
Jan 29, 202516.4616.5616.1516.3316.33191,500
Jan 28, 202517.0017.5516.0016.5016.50244,600
Jan 27, 202517.0018.0816.6817.0017.00333,800
Jan 24, 202517.3917.6817.2017.5417.54254,600
Jan 23, 202517.5217.8916.9517.5117.51271,200
Jan 22, 202517.8118.0417.4817.6417.64174,900
Jan 21, 202518.1818.8517.7817.8817.88171,700
Jan 17, 202517.5418.1917.5418.0018.00325,900
Jan 16, 202518.3018.5417.0017.3317.33370,300
Jan 15, 202519.0019.1218.1918.2418.24231,400
Jan 14, 202519.6920.0818.5418.6018.60264,500
Jan 13, 202519.2619.7018.1019.4719.47284,000
Jan 10, 202519.5020.2118.9719.7019.70301,200
Jan 8, 202520.0820.3519.4120.0020.00136,500
Jan 7, 202521.7322.2119.9520.1920.19147,000
Jan 6, 202521.5521.9920.5521.7421.74190,700
Jan 3, 202520.7721.8520.6821.4321.43117,500
Jan 2, 202520.5120.8819.6920.6420.64105,800
Dec 31, 202420.2420.6119.7920.2820.28112,500
Dec 30, 202420.4620.4619.5220.0820.08115,300
Dec 27, 202421.5822.0720.3120.6820.68123,300
Dec 26, 202421.1721.8621.0121.8421.8490,000
Dec 24, 202421.2321.4520.0221.4021.40171,800
Dec 23, 202420.6321.3720.4421.3021.30209,800
Dec 20, 202420.2221.5320.2020.6520.65848,700
Dec 19, 202419.9720.6519.1420.3420.34189,200
Dec 18, 202421.8821.8819.6319.8719.87150,600
Dec 17, 202422.0322.2321.2021.8621.86175,100
Dec 16, 202421.8222.8021.4022.1022.10209,200
Dec 13, 202422.3122.3421.2321.8121.81166,900
Dec 12, 202424.2724.5321.7022.5222.52277,100
Dec 11, 202425.5825.7923.3924.3824.38119,400
Dec 10, 202425.1026.0224.3925.0025.00133,200
Dec 9, 202425.6826.2324.9925.3625.3688,100
Dec 6, 202425.2426.2324.8525.9325.93136,000
Dec 5, 202425.4526.4323.8924.0324.03125,000
Dec 4, 202424.2625.9624.0925.5825.58123,900
Dec 3, 202425.5825.5824.0124.4424.44154,600
Dec 2, 202425.9626.5925.3025.6625.66175,800
Nov 29, 202425.7826.6525.4126.0426.04112,100
Nov 27, 202424.0626.7823.8225.6625.66200,600
Nov 26, 202423.6723.9623.0223.8223.82239,100
Nov 25, 202423.3024.5823.1523.7523.75402,200
Nov 22, 202422.6923.6222.2123.0123.01287,700
Nov 21, 202423.8624.3622.5722.7222.72188,800
Nov 20, 202423.5024.5523.2524.0024.00154,300
Nov 19, 202424.0524.7023.2523.5023.50203,100
Nov 18, 202425.3725.7323.9124.5224.52362,700
Nov 15, 202426.8326.8325.1025.3625.36173,300
Nov 14, 202426.5727.5126.1726.8826.88187,000
Nov 13, 202426.4327.1825.8226.2626.26170,900
Nov 12, 202428.3229.6525.5826.1626.16357,600
Nov 11, 202428.7629.0528.0828.3228.32170,300
Nov 8, 202427.3729.5526.3928.7628.76237,900
Nov 7, 202429.1029.5427.2327.6627.66200,100
Nov 6, 202428.2228.7427.1727.4027.40277,900
Nov 5, 202427.0927.6826.6526.8726.87104,900
Nov 4, 202426.3327.2525.9426.9026.9099,300
Nov 1, 202425.9126.7625.6226.3026.3093,900
Oct 31, 202426.3826.9025.1025.5225.52134,500
Oct 30, 202427.0927.2425.3626.4826.48186,100
Oct 29, 202427.2927.5826.7527.1027.1067,700
Oct 28, 202427.0828.3527.0827.4527.4594,200
Oct 25, 202427.5928.0026.3126.5926.59196,300
Oct 24, 202428.1828.5027.2627.3427.34171,200
Oct 23, 202428.2928.7827.8528.3328.3380,100
Oct 22, 202428.3528.9827.8928.3028.30230,900
Oct 21, 202428.3228.8027.5828.3128.3194,800
Oct 18, 202429.2929.7928.0028.2628.26200,800
Oct 17, 202427.7929.1827.3729.1329.13244,500
Oct 16, 202426.1628.0625.7627.8027.80557,400
Oct 15, 202426.1127.2525.7125.7525.75222,500
Oct 14, 202425.2425.8525.0825.5225.52152,100
Oct 11, 202425.5226.5923.9025.1525.15641,600
Oct 10, 202426.8427.7726.5127.4827.4881,600
Oct 9, 202428.5528.8626.7427.1827.18125,400
Oct 8, 202426.7428.6426.3428.4928.49233,200
Oct 7, 202426.5927.1026.1126.6626.66150,500
Oct 4, 202426.7427.0026.0126.7326.73242,200
Oct 3, 202426.3026.6825.7526.2526.25192,400
Oct 2, 202426.1427.0025.5326.5026.50573,800
Oct 1, 202425.6826.8024.7226.2326.23595,800
Sep 30, 202424.8926.0024.5225.7125.71377,600
Sep 27, 202425.2625.2623.8525.0025.00185,200
Sep 26, 202425.2525.8824.4924.8524.85409,400
Sep 25, 202423.5025.5023.2525.0025.00395,800
Sep 24, 202423.0023.5922.2023.5523.55282,400
Sep 23, 202423.1423.3521.6923.0023.00400,600
Sep 20, 202422.5324.0822.1523.0223.02703,200
Sep 19, 202421.7123.0921.2522.6022.60364,000
Sep 18, 202419.3722.0619.3721.0021.00342,400
Sep 17, 202420.4120.4118.8619.3419.34136,900
Sep 16, 202419.3720.3418.9820.1220.12205,500
Sep 13, 202418.0719.4317.5319.2719.27160,800
Sep 12, 202418.0118.5017.1717.8117.8190,400
Sep 11, 202417.5018.3817.4517.9217.92181,000
Sep 10, 202417.6518.9917.3517.6517.65193,000
Sep 9, 202415.5517.9715.4317.5817.58119,200
Sep 6, 202415.7916.2115.2315.3515.3590,700
Sep 5, 202416.3716.4815.9216.0016.0077,700
Sep 4, 202415.9916.5615.7216.3516.35102,200
Sep 3, 202416.8217.2615.7616.0816.0888,600
Aug 30, 202417.2617.3216.2116.8516.85357,500
Aug 29, 202417.8418.5617.1217.2417.24106,900
Aug 28, 202416.5717.6316.5717.6017.60132,300
Aug 27, 202417.0017.1216.0716.7016.7086,500
Aug 26, 202415.8917.6115.8917.2217.22200,300
Aug 23, 202414.7015.8014.2215.7915.79105,000
Aug 22, 202414.5514.5513.9514.2414.2478,500
Aug 21, 202415.1815.3314.5014.5614.56150,000
Aug 20, 202414.7214.7214.0214.3414.3469,600
Aug 19, 202413.9614.7113.4214.6314.6384,600
Aug 16, 202413.5714.2213.3213.9613.96106,600
Aug 15, 202413.9514.1413.5313.6713.6787,800
Aug 14, 202414.4314.4313.0313.5113.51106,300
Aug 13, 202414.1714.7813.8114.3414.3472,700
Aug 12, 202414.4214.4213.7414.0514.0574,400
Aug 9, 202414.6914.9913.5013.9713.97128,200
Aug 8, 202414.1414.5613.6314.5414.5472,500
Aug 7, 202414.9614.9613.6213.7013.70107,500
Aug 6, 202414.6414.8914.2314.6214.6273,100
Aug 5, 202415.1315.2814.1814.6514.65120,100
Aug 2, 202415.5516.1715.3815.9415.94247,100
Aug 1, 202416.8117.2015.9916.3416.34144,100
Jul 31, 202416.9517.4215.9716.8816.88149,400
Jul 30, 202416.3817.1416.0016.7516.75153,500
Jul 29, 202418.0118.2916.2816.3016.30125,900
Jul 26, 202417.4018.2817.4017.9517.95172,400
Jul 25, 202416.6218.0816.0417.1217.12188,700
Jul 24, 202415.4616.6615.2916.4816.48143,100
Jul 23, 202415.3216.0715.1015.4615.46225,600
Jul 22, 202414.7215.4814.1915.4115.41125,900
Jul 19, 202414.8315.2214.6214.7114.71130,100
Jul 18, 202415.2515.7214.5114.7114.71135,900
Jul 17, 202415.6215.9714.7415.2715.27161,300
Jul 16, 202415.4916.1115.0315.9815.98224,300
Jul 15, 202414.9315.4714.6215.2115.21203,100
Jul 12, 202414.3315.3914.0914.9114.91197,500
Jul 11, 202414.1514.8513.9114.2014.20194,900
Jul 10, 202413.5513.7813.3913.7313.7391,900
Jul 9, 202413.3913.7513.0213.5413.54109,900
Jul 8, 202412.8113.6312.6813.3013.30197,900
Jul 5, 202412.8213.1512.1212.5312.53186,100
Jul 3, 202412.5313.1912.2912.8312.83140,500
Jul 2, 202412.7313.7712.4412.5512.55330,600
Jul 1, 202412.8613.0412.2912.7412.74425,900
Jun 28, 202413.2013.3312.5312.8612.863,361,600
Jun 27, 202414.1514.8712.9513.2313.231,185,500
Jun 26, 202414.1314.6013.5114.0514.05372,600
Jun 25, 202414.5815.0614.1614.2114.21226,200
Jun 24, 202415.1315.4014.6714.7014.70268,300
Jun 21, 202415.3415.5714.9015.3015.30193,700
Jun 20, 202415.5015.5214.9315.1115.11223,900
Jun 18, 202414.7716.1514.7715.5515.55458,300
Jun 17, 202416.8717.1114.6515.0415.04367,600
Jun 14, 202416.6417.1916.4416.9616.96174,900
Jun 13, 202416.1716.8915.8516.6016.60197,000
Jun 12, 202415.9417.0615.8316.1916.19308,200
Jun 11, 202415.0015.6714.7815.6215.62146,100
Jun 10, 202413.7715.2713.2415.2015.20923,000
Jun 7, 202413.3614.0213.1313.9313.93140,700
Jun 6, 202413.9914.1213.3813.5613.56111,200
Jun 5, 202414.0214.5413.8113.9113.91177,500
Jun 4, 202413.6214.1312.9813.8913.89375,300
Jun 3, 202413.8614.2613.5113.5513.55225,300

Related Tickers

VRDN Viridian Therapeutics, Inc.
14.78
+5.76%
 
IDYA IDEAYA Biosciences, Inc.
21.69
+2.21%
 
MLYS Mineralys Therapeutics, Inc.
15.87
+1.08%
 
EWTX Edgewise Therapeutics, Inc.
14.92
+1.53%
 
PHVS Pharvaris N.V.
17.70
+7.31%
 
VALN Valneva SE
6.20
-3.26%
 
TYRA Tyra Biosciences, Inc.
9.82
+2.24%
 
DNTH Dianthus Therapeutics, Inc.
17.75
+1.26%
 
COGT Cogent Biosciences, Inc.
5.70
+1.60%
 
LXEO Lexeo Therapeutics, Inc.
2.9300
+7.72%