Turnstone Biologics Corporation (TSBX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0332 | 9.47488584475 | 0.3504 | 0.407 | 0.341 | 117512 | 0.36285486 | CS |
| 4 | -0.0575 | -13.0355928361 | 0.4411 | 0.45 | 0.341 | 182252 | 0.38492448 | CS |
| 12 | -0.0774 | -16.7895878525 | 0.461 | 0.6232 | 0.341 | 220566 | 0.45423786 | CS |
| 26 | -0.2815 | -42.3244624868 | 0.6651 | 0.72 | 0.341 | 241635 | 0.50379225 | CS |
| 52 | -2.6964 | -87.5454545455 | 3.08 | 3.8782 | 0.341 | 224140 | 1.17493888 | CS |
| 156 | -11.0164 | -96.6350877193 | 11.4 | 13.2 | 0.341 | 178929 | 1.92014621 | CS |
| 260 | -11.0164 | -96.6350877193 | 11.4 | 13.2 | 0.341 | 178929 | 1.92014621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.3597 | -0.0134 | -3.59 | 0.3536 | 0.373 | 0.341 | 197672 |
| 1741390500 | 0.3731 | 0.0167 | 4.69 | 0.3632 | 0.378 | 0.3632 | 22393 |
| 1741304100 | 0.3564 | -0.0069 | -1.90 | 0.353 | 0.3855 | 0.353 | 93007 |
| 1741217700 | 0.3633 | -0.0076 | -2.05 | 0.37 | 0.3879 | 0.36 | 159705 |
| 1741131300 | 0.3709 | 0.0159 | 4.48 | 0.3504 | 0.3899 | 0.3504 | 114785 |
| 1741044900 | 0.355 | -0.0307 | -7.96 | 0.3797 | 0.392 | 0.3503 | 353048 |
| 1740785700 | 0.3857 | 0.0056 | 1.47 | 0.3892 | 0.3995 | 0.3701999 | 18038 |
| 1740699300 | 0.3801 | 0.005 | 1.33 | 0.3779 | 0.399 | 0.3689 | 56666 |
| 1740612900 | 0.3751 | -0.0069 | -1.81 | 0.378 | 0.3815 | 0.373 | 314507 |
| 1740526500 | 0.382 | -0.0327 | -7.89 | 0.4138 | 0.4138 | 0.3705 | 270934 |
| 1740440100 | 0.4147 | 0.0261 | 6.72 | 0.3953999 | 0.4195 | 0.3888 | 117871 |
| 1740180900 | 0.3886 | -0.0179 | -4.40 | 0.38 | 0.4064 | 0.38 | 74539 |
| 1740094500 | 0.4064999 | 0.0064999 | 1.62 | 0.4137 | 0.4213 | 0.381 | 246579 |
| 1740008100 | 0.4 | 0.0167001 | 4.36 | 0.3793 | 0.4 | 0.37045 | 75627 |
| 1739921700 | 0.3832999 | -0.0302 | -7.30 | 0.4034 | 0.4107 | 0.3811 | 45105 |
| 1739576100 | 0.4135 | 0.0235 | 6.03 | 0.385 | 0.4136 | 0.3824 | 48571 |
| 1739489700 | 0.39 | -0.0012 | -0.31 | 0.3929 | 0.4301 | 0.3678 | 174348 |
| 1739403300 | 0.3912 | -0.0138 | -3.41 | 0.4099999 | 0.4184 | 0.365 | 466617 |
| 1739316900 | 0.405 | -0.027 | -6.25 | 0.4411 | 0.45 | 0.4 | 612785 |
| 1739230500 | 0.432 | -0.0138 | -3.10 | 0.4478 | 0.4733 | 0.43 | 188026 |
| 1738971300 | 0.4458 | -0.0324 | -6.78 | 0.4639 | 0.4701 | 0.4289 | 343485 |
| 1738884900 | 0.4782 | -0.0084 | -1.73 | 0.4893 | 0.499 | 0.45 | 264038 |
| 1738798500 | 0.4866 | 0.0319 | 7.02 | 0.4511 | 0.5071 | 0.45 | 723224 |
| 1738712100 | 0.4547 | 0.0461 | 11.28 | 0.475 | 0.475 | 0.42 | 2472676 |
| 1738625700 | 0.4086 | -0.0242 | -5.59 | 0.4311 | 0.45 | 0.4057 | 156293 |
| 1738366500 | 0.4328 | -0.0512 | -10.58 | 0.4695 | 0.4952 | 0.4204 | 182382 |
| 1738280100 | 0.484 | -0.001 | -0.21 | 0.508 | 0.508 | 0.455 | 138086 |
| 1738193700 | 0.485 | 0.0289 | 6.34 | 0.466 | 0.5319 | 0.458 | 420506 |
| 1738107300 | 0.4561 | -0.0139 | -2.96 | 0.433 | 0.4696 | 0.43 | 52060 |
| 1738020900 | 0.47 | 0.01 | 2.17 | 0.44 | 0.47 | 0.43 | 48449 |
| 1737761700 | 0.46 | 0.03 | 6.98 | 0.4334 | 0.48 | 0.430101 | 85027 |
| 1737675300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1737588900 | 0.43 | -0.015 | -3.37 | 0.4527 | 0.465 | 0.43 | 65423 |
| 1737502500 | 0.445 | 0.004 | 0.91 | 0.44 | 0.475199 | 0.435 | 130441 |
| 1737156900 | 0.441 | -0.022 | -4.75 | 0.4491 | 0.48 | 0.43 | 55794 |
| 1737070500 | 0.463 | 0.011 | 2.43 | 0.4584 | 0.488999 | 0.4113 | 261930 |
| 1736984100 | 0.452 | -0.015 | -3.21 | 0.467 | 0.509 | 0.44 | 82461 |
| 1736897700 | 0.467 | -0.012 | -2.51 | 0.4831 | 0.5099 | 0.4507 | 142522 |
| 1736811300 | 0.479 | -0.0012 | -0.25 | 0.481 | 0.51 | 0.4664 | 170206 |
| 1736552100 | 0.4802 | -0.0308 | -6.03 | 0.51 | 0.5377999 | 0.4801 | 222685 |
| 1736379300 | 0.511 | -0.0509 | -9.06 | 0.5634 | 0.5634 | 0.48 | 123459 |
| 1736292900 | 0.5619 | -0.0178 | -3.07 | 0.5603 | 0.5799 | 0.521 | 225682 |
| 1736206500 | 0.5797 | 0.0497 | 9.38 | 0.5251 | 0.6232 | 0.5098 | 1040114 |
| 1735947300 | 0.53 | -0.0075 | -1.40 | 0.532 | 0.545 | 0.5213 | 56497 |
| 1735860900 | 0.5375 | 0.0406 | 8.17 | 0.497 | 0.5437999 | 0.49 | 98614 |
| 1735688100 | 0.4969 | -0.0031 | -0.62 | 0.482 | 0.5137 | 0.4775 | 136951 |
| 1735601700 | 0.5 | -0.0057 | -1.13 | 0.4658 | 0.5054999 | 0.4658 | 66839 |
| 1735342500 | 0.5057 | 0.0257 | 5.35 | 0.4781 | 0.52 | 0.4657 | 32353 |
| 1735256100 | 0.48 | 0.01 | 2.13 | 0.4665 | 0.4999 | 0.451 | 58104 |
| 1735077840 | 0.47 | 0.0179 | 3.96 | 0.455 | 0.4775 | 0.452 | 18091 |
| 1734996900 | 0.4521 | -0.039 | -7.94 | 0.4897 | 0.4897 | 0.4503 | 18308 |
| 1734737700 | 0.4911 | 0.0296 | 6.41 | 0.4524 | 0.495 | 0.4313 | 141565 |
| 1734651300 | 0.4615 | 0.0115 | 2.56 | 0.44 | 0.479 | 0.44 | 61184 |
| 1734564900 | 0.45 | -0.052 | -10.36 | 0.4869 | 0.506 | 0.45 | 31465 |
| 1734478500 | 0.502 | 0.032 | 6.81 | 0.461 | 0.51 | 0.461 | 132821 |
| 1734392100 | 0.47 | -0.01 | -2.08 | 0.461 | 0.4803 | 0.461 | 15921 |
| 1734132900 | 0.48 | -0.002 | -0.41 | 0.484 | 0.499 | 0.461 | 42458 |
| 1734046500 | 0.482 | -0.015 | -3.02 | 0.4961 | 0.503501 | 0.4801 | 18375 |
| 1733960100 | 0.497 | -0.013 | -2.55 | 0.523 | 0.523 | 0.4781 | 45276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
