Turnstone Biologics Corporation (TSBX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 9.28270042194 | 2.37 | 2.69 | 2.23 | 86742 | 2.49321876 | CS |
| 4 | -0.15 | -5.47445255474 | 2.74 | 3.05 | 2.19 | 186726 | 2.59947883 | CS |
| 12 | -0.48 | -15.6351791531 | 3.07 | 3.39 | 2.19 | 146689 | 2.71351173 | CS |
| 26 | 0.63 | 32.1428571429 | 1.96 | 5.75 | 1.8 | 170502 | 2.94617742 | CS |
| 52 | -8.81 | -77.2807017544 | 11.4 | 13.2 | 1.625 | 128405 | 3.66201234 | CS |
| 156 | -8.81 | -77.2807017544 | 11.4 | 13.2 | 1.625 | 128405 | 3.66201234 | CS |
| 260 | -8.81 | -77.2807017544 | 11.4 | 13.2 | 1.625 | 128405 | 3.66201234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 2.59 | 0.06 | 2.37 | 2.5 | 2.69 | 2.5 | 79257 |
| 1721082900 | 2.5299999 | 0.08 | 3.27 | 2.54 | 2.65 | 2.43 | 82162 |
| 1720823700 | 2.45 | -0.06 | -2.39 | 2.54 | 2.6 | 2.33 | 39476 |
| 1720737300 | 2.5099999 | 0.11 | 4.58 | 2.36 | 2.55 | 2.3001 | 117965 |
| 1720650900 | 2.4 | 0.11 | 4.80 | 2.37 | 2.4806 | 2.23 | 117213 |
| 1720564500 | 2.29 | 0.03 | 1.33 | 2.25 | 2.3881 | 2.19 | 99169 |
| 1720478100 | 2.2599999 | 0.02 | 0.89 | 2.3 | 2.38 | 2.215 | 49003 |
| 1720218900 | 2.24 | -0.01 | -0.44 | 2.24 | 2.5154 | 2.19 | 77357 |
| 1720040640 | 2.25 | -0.06 | -2.60 | 2.4 | 2.4099 | 2.25 | 59059 |
| 1719959700 | 2.31 | -0.34 | -12.83 | 2.65 | 2.695 | 2.31 | 285732 |
| 1719873300 | 2.65 | -0.34 | -11.37 | 2.7 | 2.75 | 2.64 | 70421 |
| 1719614100 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1719527700 | 2.99 | 0.11 | 3.82 | 2.9 | 3 | 2.82 | 119106 |
| 1719441300 | 2.88 | -0.01 | -0.35 | 2.83 | 3 | 2.77 | 142542 |
| 1719354900 | 2.89 | 0.13 | 4.71 | 2.74 | 2.89 | 2.73 | 128334 |
| 1719268500 | 2.7599999 | -0.03 | -1.08 | 2.81 | 3.05 | 2.74 | 244181 |
| 1719009300 | 2.79 | 0.05 | 1.82 | 2.66 | 2.8199 | 2.66 | 103485 |
| 1718922900 | 2.74 | 0.01 | 0.37 | 2.74 | 2.74 | 2.64 | 54447 |
| 1718750100 | 2.73 | 0.03 | 1.11 | 2.7 | 2.7599999 | 2.68 | 54539 |
| 1718663700 | 2.7 | 0 | 0.00 | 2.69 | 2.775 | 2.65 | 50072 |
| 1718404500 | 2.7 | -0.1 | -3.57 | 2.81 | 2.81 | 2.68 | 47383 |
| 1718318100 | 2.8 | -0.04 | -1.41 | 2.85 | 2.88 | 2.7599999 | 69833 |
| 1718231700 | 2.84 | -0.05 | -1.73 | 2.89 | 2.98 | 2.82 | 86643 |
| 1718145300 | 2.89 | 0.18 | 6.64 | 2.72 | 2.89 | 2.6507 | 68508 |
| 1718058900 | 2.71 | -0.09 | -3.21 | 2.72 | 2.8 | 2.63 | 111413 |
| 1717799700 | 2.8 | 0.14 | 5.26 | 2.67 | 2.95 | 2.63 | 106582 |
| 1717713300 | 2.66 | -0.22 | -7.64 | 2.89 | 2.9129999 | 2.61 | 121158 |
| 1717626900 | 2.88 | 0.07 | 2.49 | 2.7799999 | 3 | 2.67 | 216840 |
| 1717540500 | 2.81 | 0.12 | 4.46 | 2.7799999 | 2.86 | 2.56 | 192162 |
| 1717454100 | 2.69 | 0.08 | 3.07 | 2.75 | 2.7599999 | 2.55 | 164514 |
| 1717194900 | 2.61 | -0.02 | -0.76 | 2.6 | 2.68 | 2.56 | 146452 |
| 1717108500 | 2.63 | 0 | 0.00 | 2.69 | 2.7 | 2.62 | 84656 |
| 1717022100 | 2.63 | -0.08 | -2.95 | 2.7 | 2.7 | 2.54 | 150086 |
| 1716935700 | 2.71 | 0.11 | 4.23 | 2.7 | 2.7799999 | 2.64 | 160138 |
| 1716590100 | 2.6 | 0.02 | 0.78 | 2.62 | 2.7799999 | 2.55 | 152182 |
| 1716503700 | 2.58 | -0.14 | -5.15 | 2.8 | 2.8 | 2.52 | 136808 |
| 1716417300 | 2.72 | -0.09 | -3.20 | 2.82 | 2.88 | 2.65 | 92773 |
| 1716330900 | 2.81 | -0.06 | -2.09 | 2.86 | 2.987 | 2.72 | 90685 |
| 1716244500 | 2.87 | 0.21 | 7.89 | 2.79 | 2.89 | 2.62 | 169248 |
| 1715985300 | 2.66 | -0.07 | -2.56 | 2.73 | 2.79 | 2.61 | 109565 |
| 1715898900 | 2.73 | -0.03 | -1.09 | 2.72 | 2.9 | 2.58 | 135498 |
| 1715812500 | 2.7599999 | -0.11 | -3.83 | 2.92 | 2.95 | 2.69 | 79229 |
| 1715726100 | 2.87 | -0.16 | -5.28 | 2.98 | 3.13 | 2.68 | 91091 |
| 1715639700 | 3.0299999 | -0.02 | -0.66 | 3.11 | 3.19 | 2.9373 | 100476 |
| 1715380500 | 3.05 | 0.18 | 6.27 | 2.87 | 3.19 | 2.75 | 166495 |
| 1715294100 | 2.87 | -0.38 | -11.69 | 3.25 | 3.2592 | 2.85 | 142596 |
| 1715207700 | 3.25 | 0.05 | 1.56 | 3.19 | 3.39 | 3.0756 | 138835 |
| 1715121300 | 3.2 | 0.18 | 5.96 | 2.98 | 3.25 | 2.9501 | 121866 |
| 1715034900 | 3.02 | 0.3 | 11.03 | 2.79 | 3.0299999 | 2.65 | 258474 |
| 1714775700 | 2.72 | 0.11 | 4.21 | 2.73 | 2.77 | 2.55 | 362685 |
| 1714689300 | 2.61 | 0.01 | 0.38 | 2.66 | 2.66 | 2.52 | 62785 |
| 1714602900 | 2.6 | 0 | 0.00 | 2.6 | 2.69 | 2.5099999 | 56896 |
| 1714516500 | 2.6 | -0.06 | -2.26 | 2.6 | 2.715 | 2.46 | 140240 |
| 1714430100 | 2.66 | -0.1 | -3.62 | 2.81 | 2.9979 | 2.65 | 306000 |
| 1714170900 | 2.7599999 | -0.14 | -4.83 | 2.88 | 3.04 | 2.74 | 130290 |
| 1714084500 | 2.9 | -0.17 | -5.54 | 3.07 | 3.12 | 2.9 | 76688 |
| 1713998100 | 3.07 | 0.01 | 0.33 | 3.07 | 3.19 | 2.9305 | 65652 |
| 1713911700 | 3.06 | 0.14 | 4.79 | 2.92 | 3.1137 | 2.8661 | 82088 |
| 1713825300 | 2.92 | 0.3 | 11.45 | 2.67 | 2.93 | 2.56 | 228480 |
| 1713566100 | 2.62 | -0.09 | -3.32 | 2.71 | 2.8614 | 2.56 | 102662 |
| 1713479700 | 2.71 | 0.02 | 0.74 | 2.7 | 2.7799999 | 2.63 | 107672 |
| 1713393300 | 2.69 | -0.11 | -3.93 | 2.9 | 2.91 | 2.65 | 121067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
