Get the Stockscreener App
0.4695
2.09%
0.0096
After Hours:
.46
-0.0095
-2.02%
Turnstone Biologics Corp Stock (TSBX) Price History
The historical daily chart and data for Turnstone Biologics Corp stock (TSBX), show that the latest closing stock price as of November 21, 2024, is $0.4695.
- Turnstone Biologics Corp all-time high stock price is $9.575, occurred on September 08, 2023.
- The lowest Turnstone Biologics Corp stock price recorded was $0.4393 on October 10, 2024. Since then, Turnstone Biologics Corp's stock price has risen over 6.87% to $0.4695 now.
- The 52-week high stock price for TSBX is $5.75, representing a 1,125% increase from the current share price, occurred on February 28, 2024.
- The 52-week low stock price for TSBX is $0.4393, indicating a -6.43% decrease from the current share price, occurred on October 10, 2024.
The table below shows more information about TSBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $0.4825 | $0.443 | $0.0395 | 150,103.0 | +2.09% |
| Nov 20, 2024 | $0.48 | $0.45 | $0.03 | 140,828.0 | -2.36% |
| Nov 19, 2024 | $0.493 | $0.45 | $0.043 | 69,287.0 | +0.19% |
| Nov 18, 2024 | $0.494 | $0.4511 | $0.0429 | 192,066.0 | -4.12% |
| Nov 15, 2024 | $0.5279 | $0.462 | $0.0659 | 142,455.0 | -7.12% |
| Nov 14, 2024 | $0.548 | $0.51 | $0.038 | 96,429.0 | -1.16% |
| Nov 13, 2024 | $0.5635 | $0.5154 | $0.0481 | 131,791.0 | -7.75% |
| Nov 12, 2024 | $0.5893 | $0.5016 | $0.0877 | 482,671.0 | +10.92% |
| Nov 11, 2024 | $0.5385 | $0.491 | $0.0475 | 328,736.0 | -2.23% |
| Nov 08, 2024 | $0.5394 | $0.51 | $0.0294 | 213,677.0 | +1.33% |
| Nov 07, 2024 | $0.5797 | $0.50 | $0.0797 | 766,822.0 | -7.56% |
| Nov 06, 2024 | $0.6967 | $0.453 | $0.2437 | 6,912,807.0 | +19.85% |
| Nov 05, 2024 | $0.4974 | $0.45 | $0.0474 | 710,023.0 | +1.08% |
| Nov 04, 2024 | $0.4928 | $0.47 | $0.0228 | 51,249.0 | -5.52% |
| Nov 01, 2024 | $0.499 | $0.4405 | $0.0585 | 580,847.0 | +5.06% |
| Oct 31, 2024 | $0.4849 | $0.462 | $0.0229 | 166,004.0 | -0.19% |
| Oct 30, 2024 | $0.5159 | $0.4631 | $0.0528 | 335,186.0 | -5.25% |
| Oct 29, 2024 | $0.54 | $0.50 | $0.04 | 171,949.0 | -6.32% |
| Oct 28, 2024 | $0.535 | $0.5111 | $0.0239 | 73,621.0 | +4.45% |
| Oct 25, 2024 | $0.538 | $0.50 | $0.038 | 142,519.0 | -0.25% |
| Oct 24, 2024 | $0.5298 | $0.4893 | $0.0405 | 117,023.0 | +2.17% |
| Oct 23, 2024 | $0.54 | $0.488 | $0.052 | 187,403.0 | -6.92% |
| Oct 22, 2024 | $0.5449 | $0.5108 | $0.0341 | 60,563.0 | +2.26% |
Turnstone Biologics Corp Stock (TSBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Turnstone Biologics Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Turnstone Biologics Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Turnstone Biologics Corp Stock (TSBX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.6967 | $0.4405 | $0.2562 | 11,119,894.0 | -0.95% |
| Oct, 2024 | $0.56 | $0.4393 | $0.1207 | 3,507,475.0 | -14.92% |
| Sep, 2024 | $0.72 | $0.52 | $0.20 | 2,651,620.0 | -20.64% |
| Aug, 2024 | $2.50 | $0.676 | $1.82 | 11,407,129.0 | -70.50% |
| Jul, 2024 | $2.75 | $2.19 | $0.56 | 1,351,067.0 | -9.16% |
| Jun, 2024 | $3.05 | $2.55 | $0.50 | 3,421,052.0 | +0.38% |
| May, 2024 | $3.39 | $2.51 | $0.88 | 2,866,607.0 | +0.38% |
| Apr, 2024 | $3.88 | $2.46 | $1.42 | 4,015,611.0 | -0.76% |
| Mar, 2024 | $4.97 | $2.55 | $2.42 | 3,229,169.0 | -42.54% |
| Feb, 2024 | $5.75 | $2.00 | $3.75 | 3,225,487.0 | +73.38% |
| Jan, 2024 | $3.37 | $1.80 | $1.57 | 3,861,403.0 | +3.34% |
Turnstone Biologics Corp Stock (TSBX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.28 | $2.01 | $1.27 | 1,103,957.0 | +16.74% |
| Nov, 2023 | $3.82 | $1.62 | $2.19 | 2,082,182.0 | -38.76% |
| Oct, 2023 | $3.93 | $1.83 | $2.10 | 2,200,801.0 | -9.64% |
| Sep, 2023 | $9.57 | $3.32 | $6.25 | 1,644,746.0 | +0.00% |
0.93%
3.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):