-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+48.37% -
3 MONTH PERFORMANCE
+94.40% -
6 MONTH PERFORMANCE
+9.17% -
YEAR-TO-DATE PERFORMANCE
-4.51% -
1 YEAR PERFORMANCE
-11.03%
Tourmaline Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.26 | $25.00 (-1.03%) | $25.26 | $23.85 | 184,854 | $643.10 M |
| 09/26/2024 | $25.25 | $24.85 (-1.58%) | $25.88 | $24.49 | 409,526 | $639.24 M |
| 09/25/2024 | $23.50 | $25.00 (6.38%) | $25.50 | $23.25 | 396,011 | $643.10 M |
| 09/24/2024 | $23.00 | $23.55 (2.39%) | $23.59 | $22.20 | 282,400 | $605.80 M |
| 09/23/2024 | $23.14 | $23.00 (-0.61%) | $23.35 | $21.69 | 400,753 | $591.65 M |
| 09/20/2024 | $22.53 | $23.02 (2.17%) | $24.08 | $22.15 | 703,220 | $592.17 M |
| 09/19/2024 | $21.71 | $22.60 (4.1%) | $23.09 | $21.25 | 364,191 | $581.36 M |
| 09/18/2024 | $19.37 | $21.00 (8.42%) | $22.06 | $19.37 | 342,400 | $540.20 M |
| 09/17/2024 | $20.41 | $19.34 (-5.24%) | $20.41 | $18.86 | 136,925 | $497.50 M |
| 09/16/2024 | $19.37 | $20.12 (3.87%) | $20.34 | $18.98 | 205,517 | $517.57 M |
| 09/13/2024 | $18.07 | $19.27 (6.64%) | $19.43 | $17.53 | 160,900 | $495.70 M |
| 09/12/2024 | $18.01 | $17.81 (-1.11%) | $18.50 | $17.17 | 90,400 | $458.14 M |
| 09/11/2024 | $17.50 | $17.92 (2.4%) | $18.38 | $17.45 | 181,022 | $460.97 M |
| 09/10/2024 | $17.65 | $17.65 (0%) | $18.99 | $17.35 | 193,018 | $454.03 M |
| 09/09/2024 | $15.55 | $17.58 (13.05%) | $17.97 | $15.43 | 119,200 | $452.23 M |
| 09/06/2024 | $15.79 | $15.35 (-2.79%) | $16.21 | $15.24 | 90,768 | $394.86 M |
| 09/05/2024 | $16.37 | $16.00 (-2.26%) | $16.48 | $15.92 | 77,704 | $411.58 M |
| 09/04/2024 | $15.99 | $16.35 (2.25%) | $16.56 | $15.72 | 102,209 | $420.59 M |
| 09/03/2024 | $16.82 | $16.08 (-4.4%) | $17.26 | $15.76 | 88,650 | $413.64 M |
| 08/30/2024 | $17.26 | $16.85 (-2.38%) | $17.32 | $16.21 | 357,524 | $433.45 M |
| 08/29/2024 | $17.84 | $17.24 (-3.36%) | $18.56 | $17.12 | 106,944 | $443.48 M |
| 08/28/2024 | $16.57 | $17.60 (6.22%) | $17.63 | $16.57 | 132,391 | $452.74 M |
| 08/27/2024 | $17.00 | $16.70 (-1.76%) | $17.12 | $16.07 | 86,573 | $429.59 M |
| 08/26/2024 | $15.89 | $17.22 (8.37%) | $17.61 | $15.89 | 200,454 | $442.97 M |
| 08/23/2024 | $14.70 | $15.79 (7.41%) | $15.80 | $14.22 | 105,151 | $406.18 M |
| 08/22/2024 | $14.55 | $14.24 (-2.13%) | $14.55 | $13.96 | 78,712 | $366.31 M |
| 08/21/2024 | $15.18 | $14.56 (-4.08%) | $15.33 | $14.50 | 150,242 | $374.54 M |
| 08/20/2024 | $14.72 | $14.34 (-2.58%) | $14.72 | $14.02 | 69,811 | $368.88 M |
| 08/19/2024 | $13.96 | $14.63 (4.8%) | $14.71 | $13.42 | 84,625 | $376.34 M |
| 08/16/2024 | $13.57 | $13.96 (2.87%) | $14.22 | $13.32 | 106,817 | $359.11 M |
| 08/15/2024 | $13.95 | $13.67 (-2.01%) | $14.14 | $13.53 | 87,837 | $351.65 M |
| 08/14/2024 | $14.43 | $13.51 (-6.38%) | $14.43 | $13.03 | 106,407 | $347.53 M |
| 08/13/2024 | $14.17 | $14.34 (1.2%) | $14.79 | $13.81 | 72,700 | $368.88 M |
| 08/12/2024 | $14.42 | $14.05 (-2.57%) | $14.42 | $13.74 | 74,408 | $361.42 M |
| 08/09/2024 | $14.69 | $13.97 (-4.9%) | $14.99 | $13.50 | 128,313 | $359.36 M |
| 08/08/2024 | $14.14 | $14.54 (2.83%) | $14.56 | $13.63 | 72,644 | $374.03 M |
| 08/07/2024 | $14.96 | $13.70 (-8.42%) | $14.96 | $13.62 | 107,540 | $352.42 M |
| 08/06/2024 | $14.64 | $14.62 (-0.14%) | $14.89 | $14.23 | 73,171 | $376.08 M |
| 08/05/2024 | $15.13 | $14.65 (-3.17%) | $15.29 | $14.18 | 120,131 | $376.86 M |
| 08/02/2024 | $15.55 | $15.94 (2.51%) | $16.17 | $15.38 | 247,110 | $383.87 M |
| 08/01/2024 | $16.81 | $16.34 (-2.8%) | $17.20 | $15.99 | 144,101 | $393.50 M |
| 07/31/2024 | $16.95 | $16.88 (-0.41%) | $17.42 | $15.97 | 149,468 | $406.50 M |
| 07/30/2024 | $16.38 | $16.75 (2.26%) | $17.14 | $16.00 | 153,582 | $403.37 M |
| 07/29/2024 | $18.01 | $16.30 (-9.49%) | $18.29 | $16.28 | 125,905 | $392.54 M |
| 07/26/2024 | $17.40 | $17.95 (3.16%) | $18.28 | $17.40 | 172,492 | $432.27 M |
| 07/25/2024 | $16.62 | $17.12 (3.01%) | $18.08 | $16.04 | 188,901 | $412.28 M |
| 07/24/2024 | $15.46 | $16.48 (6.6%) | $16.66 | $15.29 | 143,100 | $396.87 M |
| 07/23/2024 | $15.32 | $15.46 (0.91%) | $16.07 | $15.11 | 225,694 | $372.31 M |
| 07/22/2024 | $14.72 | $15.41 (4.69%) | $15.48 | $14.19 | 125,953 | $371.10 M |
| 07/19/2024 | $14.83 | $14.71 (-0.81%) | $15.22 | $14.62 | 130,191 | $354.25 M |
| 07/18/2024 | $15.25 | $14.71 (-3.54%) | $15.72 | $14.51 | 135,910 | $354.25 M |
| 07/17/2024 | $15.62 | $15.27 (-2.24%) | $15.97 | $14.74 | 161,403 | $367.73 M |
| 07/16/2024 | $15.49 | $15.98 (3.16%) | $16.11 | $15.03 | 224,489 | $384.83 M |
| 07/15/2024 | $14.93 | $15.21 (1.88%) | $15.47 | $14.62 | 203,241 | $366.29 M |
| 07/12/2024 | $14.33 | $14.91 (4.05%) | $15.39 | $14.09 | 197,494 | $359.06 M |
| 07/11/2024 | $14.15 | $14.20 (0.35%) | $14.85 | $13.91 | 194,855 | $341.96 M |
| 07/10/2024 | $13.55 | $13.73 (1.33%) | $13.78 | $13.39 | 91,880 | $330.65 M |
| 07/09/2024 | $13.39 | $13.54 (1.12%) | $13.75 | $13.02 | 110,109 | $326.07 M |
| 07/08/2024 | $12.81 | $13.30 (3.83%) | $13.63 | $12.68 | 197,970 | $320.29 M |
| 07/05/2024 | $12.82 | $12.53 (-2.26%) | $13.15 | $12.12 | 186,334 | $301.75 M |
| 07/03/2024 | $12.53 | $12.83 (2.39%) | $13.19 | $12.29 | 140,482 | $308.97 M |
| 07/02/2024 | $12.73 | $12.55 (-1.41%) | $13.77 | $12.44 | 330,643 | $302.23 M |
| 07/01/2024 | $12.86 | $12.74 (-0.93%) | $13.04 | $12.29 | 425,883 | $306.80 M |