NasdaqCM - Delayed Quote USD

Turnstone Biologics Corp. (TSBX)

0.3276

+0.0055

+(1.71%)

At close: May 30 at 4:00:00 PM EDT

0.3126

-0.02

(-4.58%)

After hours: May 30 at 5:24:05 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.3210	0.3340	0.3130	0.3280	0.3280	47,200
May 29, 2025	0.3410	0.3450	0.3210	0.3230	0.3230	107,000
May 28, 2025	0.3400	0.3500	0.3300	0.3450	0.3450	16,000
May 27, 2025	0.3330	0.3400	0.3270	0.3320	0.3320	14,900
May 23, 2025	0.3350	0.3500	0.3210	0.3330	0.3330	10,900
May 22, 2025	0.3380	0.3450	0.3310	0.3390	0.3390	20,400
May 21, 2025	0.3340	0.3500	0.3340	0.3350	0.3350	37,800
May 20, 2025	0.3460	0.3590	0.3330	0.3460	0.3460	29,400
May 19, 2025	0.3300	0.3600	0.3300	0.3430	0.3430	61,400
May 16, 2025	0.3430	0.3710	0.3220	0.3350	0.3350	153,700
May 15, 2025	0.3450	0.3650	0.3230	0.3480	0.3480	58,800
May 14, 2025	0.3400	0.3520	0.3350	0.3500	0.3500	245,600
May 13, 2025	0.3370	0.3420	0.3260	0.3400	0.3400	58,000
May 12, 2025	0.3470	0.3500	0.3340	0.3340	0.3340	113,200
May 9, 2025	0.3300	0.3610	0.3300	0.3400	0.3400	269,000
May 8, 2025	0.3450	0.3710	0.3300	0.3500	0.3500	314,300
May 7, 2025	0.3200	0.3600	0.3200	0.3320	0.3320	170,400
May 6, 2025	0.3290	0.3700	0.3290	0.3400	0.3400	57,300
May 5, 2025	0.3400	0.3600	0.3300	0.3600	0.3600	21,700
May 2, 2025	0.3290	0.3500	0.3290	0.3500	0.3500	23,000
May 1, 2025	0.3600	0.3600	0.3350	0.3480	0.3480	87,700
Apr 30, 2025	0.3290	0.3710	0.3290	0.3650	0.3650	27,500
Apr 29, 2025	0.3280	0.3710	0.3280	0.3380	0.3380	2,700
Apr 28, 2025	0.3290	0.3700	0.3240	0.3400	0.3400	42,800
Apr 25, 2025	0.3190	0.3700	0.3190	0.3500	0.3500	246,700
Apr 24, 2025	0.3200	0.3200	0.2900	0.3190	0.3190	134,100
Apr 23, 2025	0.3380	0.3380	0.3160	0.3160	0.3160	44,600
Apr 22, 2025	0.3200	0.3450	0.2900	0.3100	0.3100	134,200
Apr 21, 2025	0.3260	0.3460	0.3200	0.3300	0.3300	32,800
Apr 17, 2025	0.3360	0.3580	0.3300	0.3300	0.3300	20,100
Apr 16, 2025	0.3510	0.3770	0.3300	0.3430	0.3430	94,400
Apr 15, 2025	0.3760	0.3900	0.3600	0.3600	0.3600	60,100
Apr 14, 2025	0.3800	0.3900	0.3750	0.3770	0.3770	21,100
Apr 11, 2025	0.3800	0.4100	0.3750	0.3850	0.3850	8,000
Apr 10, 2025	0.3800	0.3840	0.3750	0.3750	0.3750	10,600
Apr 9, 2025	0.3480	0.4140	0.3340	0.3840	0.3840	65,800
Apr 8, 2025	0.3700	0.3990	0.3600	0.3750	0.3750	69,400
Apr 7, 2025	0.3500	0.3790	0.3330	0.3700	0.3700	44,500
Apr 4, 2025	0.3790	0.3810	0.3580	0.3790	0.3790	123,100
Apr 3, 2025	0.3790	0.3900	0.3590	0.3770	0.3770	78,300
Apr 2, 2025	0.3710	0.4000	0.3410	0.3800	0.3800	263,600
Apr 1, 2025	0.3900	0.4100	0.3650	0.3760	0.3760	320,200
Mar 31, 2025	0.3700	0.4200	0.3700	0.4100	0.4100	150,200
Mar 28, 2025	0.3700	0.4180	0.3700	0.4110	0.4110	136,300
Mar 27, 2025	0.4170	0.4170	0.4000	0.4080	0.4080	24,600
Mar 26, 2025	0.3820	0.4090	0.3820	0.4000	0.4000	36,600
Mar 25, 2025	0.3710	0.4090	0.3700	0.4040	0.4040	49,100
Mar 24, 2025	0.3810	0.4100	0.3810	0.4090	0.4090	65,100
Mar 21, 2025	0.4290	0.4300	0.4040	0.4100	0.4100	25,600
Mar 20, 2025	0.4100	0.4300	0.4000	0.4200	0.4200	266,900
Mar 19, 2025	0.3940	0.4100	0.3800	0.4040	0.4040	70,100
Mar 18, 2025	0.3800	0.4080	0.3800	0.3940	0.3940	144,900
Mar 17, 2025	0.3690	0.4100	0.3620	0.3940	0.3940	158,700
Mar 14, 2025	0.3530	0.3880	0.3530	0.3720	0.3720	43,900
Mar 13, 2025	0.3680	0.3870	0.3610	0.3710	0.3710	9,600
Mar 12, 2025	0.3760	0.3970	0.3470	0.3540	0.3540	183,600
Mar 11, 2025	0.3580	0.4070	0.3580	0.3870	0.3870	382,100
Mar 10, 2025	0.3540	0.3730	0.3410	0.3600	0.3600	197,700
Mar 7, 2025	0.3780	0.3780	0.3700	0.3730	0.3730	22,400
Mar 6, 2025	0.3780	0.3860	0.3560	0.3560	0.3560	93,000
Mar 5, 2025	0.3700	0.3880	0.3600	0.3630	0.3630	159,700
Mar 4, 2025	0.3500	0.3900	0.3500	0.3710	0.3710	114,800
Mar 3, 2025	0.3830	0.3920	0.3500	0.3550	0.3550	353,000
Feb 28, 2025	0.3720	0.4000	0.3700	0.3860	0.3860	18,000
Feb 27, 2025	0.3710	0.3990	0.3690	0.3800	0.3800	56,700
Feb 26, 2025	0.3810	0.3820	0.3730	0.3750	0.3750	314,500
Feb 25, 2025	0.4140	0.4140	0.3710	0.3820	0.3820	270,900
Feb 24, 2025	0.3890	0.4200	0.3890	0.4150	0.4150	117,900
Feb 21, 2025	0.3800	0.4060	0.3800	0.3890	0.3890	75,500
Feb 20, 2025	0.4140	0.4210	0.3810	0.4070	0.4070	252,300
Feb 19, 2025	0.3790	0.4000	0.3700	0.4000	0.4000	75,600
Feb 18, 2025	0.4030	0.4150	0.3810	0.3830	0.3830	53,500
Feb 14, 2025	0.3850	0.4140	0.3820	0.4140	0.4140	48,600
Feb 13, 2025	0.3930	0.4300	0.3680	0.3900	0.3900	174,300
Feb 12, 2025	0.4100	0.4180	0.3650	0.3910	0.3910	496,600
Feb 11, 2025	0.4410	0.4500	0.4000	0.4050	0.4050	642,800
Feb 10, 2025	0.4580	0.4730	0.4300	0.4320	0.4320	188,000
Feb 7, 2025	0.4600	0.4700	0.4290	0.4460	0.4460	343,500
Feb 6, 2025	0.4890	0.4990	0.4500	0.4780	0.4780	264,000
Feb 5, 2025	0.4510	0.5070	0.4500	0.4870	0.4870	723,200
Feb 4, 2025	0.4750	0.4750	0.4200	0.4550	0.4550	2,472,900
Feb 3, 2025	0.4310	0.4500	0.4060	0.4090	0.4090	156,300
Jan 31, 2025	0.4700	0.4950	0.4200	0.4330	0.4330	182,400
Jan 30, 2025	0.5080	0.5080	0.4550	0.4840	0.4840	141,400
Jan 29, 2025	0.4660	0.5320	0.4580	0.4850	0.4850	421,000
Jan 28, 2025	0.4330	0.4700	0.4300	0.4560	0.4560	70,100
Jan 27, 2025	0.4400	0.4700	0.4300	0.4700	0.4700	48,600
Jan 24, 2025	0.4300	0.4800	0.4300	0.4600	0.4600	85,000
Jan 23, 2025	0.4420	0.4600	0.4200	0.4300	0.4300	190,400
Jan 22, 2025	0.4550	0.4650	0.4300	0.4300	0.4300	65,400
Jan 21, 2025	0.4400	0.4750	0.4350	0.4450	0.4450	131,200
Jan 17, 2025	0.4490	0.4800	0.4300	0.4410	0.4410	55,800
Jan 16, 2025	0.4700	0.4890	0.4110	0.4630	0.4630	261,900
Jan 15, 2025	0.4670	0.5090	0.4400	0.4520	0.4520	97,500
Jan 14, 2025	0.5100	0.5100	0.4510	0.4670	0.4670	142,500
Jan 13, 2025	0.4810	0.5100	0.4660	0.4790	0.4790	170,400
Jan 10, 2025	0.5100	0.5380	0.4800	0.4800	0.4800	222,700
Jan 8, 2025	0.5630	0.5630	0.4800	0.5110	0.5110	125,600
Jan 7, 2025	0.5600	0.5800	0.5210	0.5620	0.5620	225,700
Jan 6, 2025	0.5260	0.6230	0.5100	0.5800	0.5800	1,055,000
Jan 3, 2025	0.5320	0.5450	0.5210	0.5300	0.5300	56,500
Jan 2, 2025	0.5380	0.5440	0.4900	0.5380	0.5380	98,600
Dec 31, 2024	0.4820	0.5140	0.4780	0.4970	0.4970	137,000
Dec 30, 2024	0.4830	0.5050	0.4660	0.5000	0.5000	66,800
Dec 27, 2024	0.4660	0.5200	0.4660	0.5060	0.5060	33,300
Dec 26, 2024	0.4600	0.5000	0.4510	0.4800	0.4800	58,100
Dec 24, 2024	0.4550	0.4780	0.4520	0.4540	0.4540	18,100
Dec 23, 2024	0.4900	0.4900	0.4500	0.4520	0.4520	18,300
Dec 20, 2024	0.4620	0.4950	0.4310	0.4910	0.4910	141,600
Dec 19, 2024	0.4400	0.4790	0.4400	0.4620	0.4620	61,200
Dec 18, 2024	0.4870	0.5060	0.4500	0.4500	0.4500	31,500
Dec 17, 2024	0.4610	0.5100	0.4610	0.5020	0.5020	134,500
Dec 16, 2024	0.4610	0.4800	0.4610	0.4700	0.4700	15,900
Dec 13, 2024	0.4820	0.4990	0.4610	0.4800	0.4800	42,500
Dec 12, 2024	0.5040	0.5040	0.4800	0.4820	0.4820	18,300
Dec 11, 2024	0.5060	0.5230	0.4780	0.4970	0.4970	45,300
Dec 10, 2024	0.5010	0.5230	0.4900	0.5100	0.5100	89,700
Dec 9, 2024	0.4810	0.5230	0.4810	0.5000	0.5000	83,500
Dec 6, 2024	0.4600	0.5100	0.4600	0.4990	0.4990	66,800
Dec 5, 2024	0.5230	0.5380	0.4030	0.4800	0.4800	355,800
Dec 4, 2024	0.5340	0.5500	0.5150	0.5300	0.5300	57,900
Dec 3, 2024	0.5610	0.5610	0.5180	0.5200	0.5200	115,400
Dec 2, 2024	0.5190	0.5600	0.5000	0.5500	0.5500	121,600
Nov 29, 2024	0.5100	0.5250	0.5000	0.5190	0.5190	22,300
Nov 27, 2024	0.4910	0.5450	0.4890	0.5050	0.5050	144,100
Nov 26, 2024	0.4900	0.5360	0.4810	0.5000	0.5000	89,100
Nov 25, 2024	0.4830	0.5090	0.4710	0.4910	0.4910	73,200
Nov 22, 2024	0.4700	0.4980	0.4580	0.4810	0.4810	151,400
Nov 21, 2024	0.4610	0.4830	0.4430	0.4700	0.4700	150,600
Nov 20, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	140,800
Nov 19, 2024	0.4700	0.4930	0.4500	0.4710	0.4710	69,300
Nov 18, 2024	0.4710	0.4940	0.4510	0.4700	0.4700	192,900
Nov 15, 2024	0.5280	0.5280	0.4620	0.4900	0.4900	142,500
Nov 14, 2024	0.5180	0.5480	0.5100	0.5280	0.5280	104,400
Nov 13, 2024	0.5210	0.5640	0.5150	0.5340	0.5340	132,100
Nov 12, 2024	0.5220	0.5890	0.5020	0.5790	0.5790	490,000
Nov 11, 2024	0.5160	0.5390	0.4910	0.5220	0.5220	357,200
Nov 8, 2024	0.5300	0.5390	0.5100	0.5340	0.5340	214,500
Nov 7, 2024	0.5700	0.5800	0.5000	0.5270	0.5270	791,400
Nov 6, 2024	0.4650	0.6970	0.4530	0.5700	0.5700	6,994,800
Nov 5, 2024	0.4700	0.4970	0.4500	0.4760	0.4760	716,800
Nov 4, 2024	0.4930	0.4930	0.4700	0.4710	0.4710	51,300
Nov 1, 2024	0.4650	0.4990	0.4410	0.4980	0.4980	581,400
Oct 31, 2024	0.4750	0.4850	0.4620	0.4740	0.4740	166,100
Oct 30, 2024	0.5100	0.5160	0.4630	0.4750	0.4750	340,400
Oct 29, 2024	0.5300	0.5400	0.5000	0.5010	0.5010	173,100
Oct 28, 2024	0.5200	0.5350	0.5110	0.5350	0.5350	75,000
Oct 25, 2024	0.5130	0.5380	0.5000	0.5120	0.5120	143,000
Oct 24, 2024	0.5120	0.5300	0.4890	0.5140	0.5140	117,000
Oct 23, 2024	0.5310	0.5400	0.4880	0.5030	0.5030	187,500
Oct 22, 2024	0.5400	0.5450	0.5110	0.5400	0.5400	60,600
Oct 21, 2024	0.4950	0.5360	0.4890	0.5280	0.5280	247,500
Oct 18, 2024	0.4560	0.5000	0.4560	0.4890	0.4890	139,500
Oct 17, 2024	0.4690	0.4740	0.4530	0.4560	0.4560	71,500
Oct 16, 2024	0.4520	0.4720	0.4400	0.4700	0.4700	107,600
Oct 15, 2024	0.4720	0.4720	0.4460	0.4530	0.4530	100,300
Oct 14, 2024	0.4600	0.4720	0.4500	0.4570	0.4570	93,000
Oct 11, 2024	0.4550	0.4670	0.4400	0.4620	0.4620	119,100
Oct 10, 2024	0.4720	0.4720	0.4390	0.4540	0.4540	161,700
Oct 9, 2024	0.4750	0.4750	0.4500	0.4720	0.4720	52,900
Oct 8, 2024	0.4760	0.4760	0.4500	0.4610	0.4610	70,000
Oct 7, 2024	0.4650	0.4840	0.4480	0.4790	0.4790	165,300
Oct 4, 2024	0.4750	0.4750	0.4470	0.4500	0.4500	278,700
Oct 3, 2024	0.5270	0.5270	0.4750	0.4750	0.4750	249,700
Oct 2, 2024	0.5200	0.5360	0.5060	0.5100	0.5100	160,400
Oct 1, 2024	0.5410	0.5600	0.5060	0.5360	0.5360	240,400
Sep 30, 2024	0.5530	0.5620	0.5200	0.5570	0.5570	207,500
Sep 27, 2024	0.5670	0.5900	0.5400	0.5530	0.5530	195,000
Sep 26, 2024	0.5790	0.5930	0.5540	0.5570	0.5570	112,800
Sep 25, 2024	0.6000	0.6200	0.5600	0.5650	0.5650	144,400
Sep 24, 2024	0.6380	0.6380	0.6010	0.6020	0.6020	90,000
Sep 23, 2024	0.6570	0.6740	0.6100	0.6200	0.6200	38,600
Sep 20, 2024	0.6870	0.7010	0.6300	0.6300	0.6300	140,800
Sep 19, 2024	0.6700	0.6800	0.6390	0.6750	0.6750	75,900
Sep 18, 2024	0.6610	0.7200	0.6610	0.6800	0.6800	248,700
Sep 17, 2024	0.6360	0.6640	0.6350	0.6510	0.6510	45,100
Sep 16, 2024	0.6600	0.6600	0.6350	0.6450	0.6450	34,400
Sep 13, 2024	0.6350	0.7000	0.6350	0.6590	0.6590	73,700
Sep 12, 2024	0.6310	0.6700	0.6310	0.6400	0.6400	68,000
Sep 11, 2024	0.6650	0.6650	0.6250	0.6500	0.6500	82,800
Sep 10, 2024	0.6460	0.6660	0.6250	0.6660	0.6660	63,900
Sep 9, 2024	0.5800	0.6850	0.5800	0.6660	0.6660	356,400
Sep 6, 2024	0.6390	0.6420	0.5820	0.5890	0.5890	277,100
Sep 5, 2024	0.6600	0.6600	0.6300	0.6450	0.6450	97,700
Sep 4, 2024	0.6700	0.6900	0.6350	0.6550	0.6550	177,000
Sep 3, 2024	0.6820	0.7200	0.6760	0.6820	0.6820	143,500
Aug 30, 2024	0.6930	0.7120	0.6760	0.7020	0.7020	160,300
Aug 29, 2024	0.6910	0.7130	0.6910	0.6940	0.6940	136,200
Aug 28, 2024	0.7380	0.7380	0.6920	0.6980	0.6980	228,300
Aug 27, 2024	0.7500	0.7600	0.7070	0.7390	0.7390	248,700
Aug 26, 2024	0.7600	0.7770	0.7600	0.7600	0.7600	138,300
Aug 23, 2024	0.7680	0.8090	0.7500	0.7570	0.7570	366,200
Aug 22, 2024	0.7900	0.8050	0.7610	0.7910	0.7910	212,700
Aug 21, 2024	0.7790	0.7970	0.7400	0.7910	0.7910	434,500
Aug 20, 2024	0.8130	0.8130	0.7550	0.7750	0.7750	648,300
Aug 19, 2024	0.7550	0.7940	0.7500	0.7700	0.7700	712,000
Aug 16, 2024	0.8400	0.8460	0.7320	0.7620	0.7620	1,285,300
Aug 15, 2024	1.3600	1.3700	0.8010	0.8300	0.8300	5,775,200
Aug 14, 2024	2.2600	2.2610	2.1600	2.1800	2.1800	1,085,000
Aug 13, 2024	2.3300	2.3300	2.1500	2.2500	2.2500	33,600
Aug 12, 2024	2.3900	2.4000	2.3200	2.3300	2.3300	14,300
Aug 9, 2024	2.4200	2.4200	2.2900	2.3100	2.3100	44,200
Aug 8, 2024	2.2200	2.4500	2.1200	2.3500	2.3500	77,300
Aug 7, 2024	2.3700	2.3700	2.1500	2.1650	2.1650	45,900
Aug 6, 2024	2.4300	2.4300	2.2600	2.3650	2.3650	19,100
Aug 5, 2024	2.2600	2.4500	2.2000	2.3500	2.3500	42,300
Aug 2, 2024	2.4200	2.4700	2.3450	2.3800	2.3800	30,700
Aug 1, 2024	2.3800	2.5000	2.3300	2.4400	2.4400	41,200
Jul 31, 2024	2.4150	2.5100	2.3700	2.3800	2.3800	16,500
Jul 30, 2024	2.5150	2.5600	2.3700	2.3800	2.3800	11,300
Jul 29, 2024	2.5900	2.5900	2.3800	2.4800	2.4800	18,900
Jul 26, 2024	2.4900	2.5900	2.4810	2.5500	2.5500	22,000
Jul 25, 2024	2.4950	2.5400	2.4500	2.5100	2.5100	10,400
Jul 24, 2024	2.6000	2.6000	2.4210	2.5100	2.5100	40,200
Jul 23, 2024	2.4500	2.5600	2.3500	2.4800	2.4800	39,500
Jul 22, 2024	2.3600	2.6470	2.3030	2.4500	2.4500	19,800
Jul 19, 2024	2.4000	2.5000	2.3400	2.3700	2.3700	20,700
Jul 18, 2024	2.5100	2.5250	2.3500	2.3700	2.3700	50,600
Jul 17, 2024	2.6000	2.6500	2.5100	2.5100	2.5100	39,400
Jul 16, 2024	2.5000	2.6900	2.5000	2.5900	2.5900	79,200
Jul 15, 2024	2.5200	2.6500	2.4300	2.5300	2.5300	82,200
Jul 12, 2024	2.5400	2.6000	2.3300	2.4500	2.4500	39,500
Jul 11, 2024	2.3600	2.5500	2.3000	2.5100	2.5100	118,300
Jul 10, 2024	2.3700	2.4810	2.2300	2.4000	2.4000	118,200
Jul 9, 2024	2.2500	2.3880	2.1900	2.2900	2.2900	99,200
Jul 8, 2024	2.3700	2.3800	2.2150	2.2600	2.2600	49,000
Jul 5, 2024	2.2400	2.5150	2.1900	2.2400	2.2400	77,400
Jul 3, 2024	2.4000	2.4100	2.2500	2.2500	2.2500	59,100
Jul 2, 2024	2.6950	2.6950	2.3100	2.3100	2.3100	288,000
Jul 1, 2024	2.7000	2.7500	2.6400	2.6500	2.6500	71,400
Jun 28, 2024	3.0000	3.0000	2.6200	2.6200	2.6200	1,496,200
Jun 27, 2024	2.9000	3.0000	2.8200	2.9900	2.9900	119,100
Jun 26, 2024	2.8300	3.0000	2.7700	2.8800	2.8800	142,500
Jun 25, 2024	2.7400	2.8900	2.7300	2.8900	2.8900	128,300
Jun 24, 2024	2.8100	3.0500	2.7400	2.7600	2.7600	249,800
Jun 21, 2024	2.6600	2.8200	2.6600	2.7900	2.7900	103,500
Jun 20, 2024	2.7400	2.7400	2.6400	2.7400	2.7400	54,400
Jun 18, 2024	2.6900	2.7600	2.6800	2.7300	2.7300	54,500
Jun 17, 2024	2.6900	2.7750	2.6500	2.7000	2.7000	50,100
Jun 14, 2024	2.8100	2.8100	2.6800	2.7000	2.7000	48,600
Jun 13, 2024	2.8500	2.8800	2.7600	2.8000	2.8000	70,100
Jun 12, 2024	2.8900	2.9800	2.8200	2.8400	2.8400	86,800
Jun 11, 2024	2.7200	2.8900	2.6510	2.8900	2.8900	69,000
Jun 10, 2024	2.7200	2.8000	2.6300	2.7100	2.7100	111,400
Jun 7, 2024	2.6700	2.9500	2.6300	2.8000	2.8000	106,600
Jun 6, 2024	2.8900	2.9130	2.6100	2.6600	2.6600	121,700
Jun 5, 2024	2.7800	3.0000	2.6700	2.8800	2.8800	216,800
Jun 4, 2024	2.7800	2.8600	2.5600	2.8100	2.8100	193,900
Jun 3, 2024	2.7500	2.7500	2.5500	2.6900	2.6900	165,900
May 31, 2024	2.6000	2.6800	2.5600	2.6100	2.6100	150,900

SNSE Sensei Biotherapeutics, Inc.

0.3015

+0.50%

RLYB Rallybio Corporation

0.3090

-3.13%

424870.KQ ImmuneOncia

6,510.00

-3.98%

DMN.MU Diamyd Medical AB

0.8090

-0.86%

BZYR Burzynski Research Institute, Inc.

0.0350

0.00%

ACXP Acurx Pharmaceuticals, Inc.

0.3886

+0.15%

ESLA Estrella Immunopharma, Inc.

1.0096

+0.96%

ELDN Eledon Pharmaceuticals, Inc.

3.0000

-2.91%

KRON Kronos Bio, Inc.

0.6750

+0.52%

PMN ProMIS Neurosciences, Inc.

0.5200

+3.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Turnstone Biologics Corp. (TSBX)

Related Tickers