Turnstone Biologics Corp. (TSBX)

Turnstone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.35	0.35	0.33	0.33	0.33	-1.71%	101,733
May 9, 2025	0.33	0.36	0.33	0.34	0.34	-2.89%	269,001
May 8, 2025	0.34	0.37	0.33	0.35	0.35	5.29%	314,327
May 7, 2025	0.32	0.36	0.32	0.33	0.33	-2.24%	170,775
May 6, 2025	0.33	0.37	0.33	0.34	0.34	-5.56%	57,312
May 5, 2025	0.34	0.36	0.33	0.36	0.36	2.86%	21,662
May 2, 2025	0.33	0.35	0.33	0.35	0.35	0.72%	22,999
May 1, 2025	0.36	0.36	0.34	0.35	0.35	-4.79%	87,685
Apr 30, 2025	0.33	0.37	0.33	0.37	0.37	8.02%	27,541
Apr 29, 2025	0.33	0.37	0.33	0.34	0.34	-0.62%	2,941
Apr 28, 2025	0.33	0.37	0.32	0.34	0.34	-2.86%	42,843
Apr 25, 2025	0.32	0.37	0.32	0.35	0.35	9.72%	246,727
Apr 24, 2025	0.32	0.32	0.29	0.32	0.32	0.82%	134,066
Apr 23, 2025	0.34	0.34	0.32	0.32	0.32	2.23%	44,588
Apr 22, 2025	0.32	0.35	0.29	0.31	0.31	-6.21%	134,197
Apr 21, 2025	0.33	0.35	0.32	0.33	0.33	-	32,927
Apr 17, 2025	0.34	0.36	0.33	0.33	0.33	-3.79%	20,102
Apr 16, 2025	0.35	0.38	0.33	0.34	0.34	-4.72%	94,444
Apr 15, 2025	0.38	0.39	0.36	0.36	0.36	-4.51%	60,176
Apr 14, 2025	0.38	0.39	0.38	0.38	0.38	-2.08%	21,117
Apr 11, 2025	0.38	0.41	0.38	0.39	0.39	2.67%	7,979
Apr 10, 2025	0.38	0.38	0.38	0.38	0.38	-2.29%	10,645
Apr 9, 2025	0.35	0.41	0.33	0.38	0.38	2.35%	65,835
Apr 8, 2025	0.37	0.40	0.36	0.38	0.38	1.27%	69,351
Apr 7, 2025	0.35	0.38	0.33	0.37	0.37	-2.30%	44,501
Apr 4, 2025	0.38	0.38	0.36	0.38	0.38	0.53%	123,104
Apr 3, 2025	0.38	0.39	0.36	0.38	0.38	-0.74%	78,278
Apr 2, 2025	0.37	0.40	0.34	0.38	0.38	1.00%	263,590
Apr 1, 2025	0.39	0.41	0.36	0.38	0.38	-8.29%	320,213
Mar 31, 2025	0.37	0.42	0.37	0.41	0.41	-0.24%	150,173
Mar 28, 2025	0.37	0.42	0.37	0.41	0.41	0.76%	136,317
Mar 27, 2025	0.42	0.42	0.40	0.41	0.41	1.97%	24,643
Mar 26, 2025	0.38	0.41	0.38	0.40	0.40	-1.04%	36,615
Mar 25, 2025	0.37	0.41	0.37	0.40	0.40	-1.17%	49,075
Mar 24, 2025	0.38	0.41	0.38	0.41	0.41	-0.22%	65,134
Mar 21, 2025	0.43	0.43	0.40	0.41	0.41	-2.36%	25,551
Mar 20, 2025	0.41	0.43	0.40	0.42	0.42	3.94%	266,920
Mar 19, 2025	0.39	0.41	0.38	0.40	0.40	2.51%	70,084
Mar 18, 2025	0.38	0.41	0.38	0.39	0.39	-	144,892
Mar 17, 2025	0.37	0.41	0.36	0.39	0.39	5.97%	158,684
Mar 14, 2025	0.35	0.39	0.35	0.37	0.37	0.19%	43,868
Mar 13, 2025	0.37	0.39	0.36	0.37	0.37	4.80%	9,603
Mar 12, 2025	0.38	0.40	0.35	0.35	0.35	-8.55%	183,679
Mar 11, 2025	0.36	0.41	0.36	0.39	0.39	7.56%	382,062
Mar 10, 2025	0.35	0.37	0.34	0.36	0.36	-3.51%	197,699
Mar 7, 2025	0.38	0.38	0.37	0.37	0.37	4.69%	22,393
Mar 6, 2025	0.38	0.39	0.36	0.36	0.36	-1.90%	93,007
Mar 5, 2025	0.37	0.39	0.36	0.36	0.36	-2.05%	159,705
Mar 4, 2025	0.35	0.39	0.35	0.37	0.37	4.48%	114,785
Mar 3, 2025	0.38	0.39	0.35	0.36	0.36	-7.96%	353,048

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.