5 DAY PERFORMANCE
+4.45%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
+31.04%
6 MONTH PERFORMANCE
-32.46%
YEAR-TO-DATE PERFORMANCE
-20.07%
1 YEAR PERFORMANCE
+11.33%
Tourmaline Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $15.00 | $16.20 (8%) | $17.89 | $13.27 | 1.75 M | $416.21 M |
| 05/19/2025 | $16.40 | $16.63 (1.4%) | $16.70 | $15.37 | 256.70 K | $427.26 M |
| 05/16/2025 | $15.46 | $16.56 (7.12%) | $16.62 | $15.18 | 211.11 K | $425.46 M |
| 05/15/2025 | $15.44 | $15.52 (0.52%) | $15.70 | $14.88 | 111.91 K | $398.74 M |
| 05/14/2025 | $15.46 | $15.50 (0.26%) | $15.64 | $14.68 | 170.22 K | $398.23 M |
| 05/13/2025 | $15.99 | $15.54 (-2.81%) | $15.99 | $14.75 | 264.15 K | $399.25 M |
| 05/12/2025 | $15.79 | $15.78 (-0.06%) | $16.19 | $15.32 | 124.00 K | $405.42 M |
| 05/09/2025 | $15.70 | $15.10 (-3.82%) | $16.32 | $14.82 | 287.60 K | $387.95 M |
| 05/08/2025 | $15.46 | $15.74 (1.81%) | $15.82 | $15.03 | 133.60 K | $404.39 M |
| 05/07/2025 | $14.43 | $15.39 (6.65%) | $15.51 | $13.63 | 494.80 K | $395.40 M |
| 05/06/2025 | $15.73 | $14.54 (-7.57%) | $15.95 | $14.48 | 313.50 K | $373.56 M |
| 05/05/2025 | $15.88 | $15.92 (0.25%) | $16.18 | $15.65 | 233.93 K | $409.02 M |
| 05/02/2025 | $17.73 | $16.30 (-8.07%) | $18.05 | $15.56 | 672.70 K | $418.78 M |
| 05/01/2025 | $17.27 | $17.85 (3.36%) | $17.96 | $16.21 | 295.50 K | $458.60 M |
| 04/30/2025 | $15.92 | $17.21 (8.1%) | $17.70 | $15.79 | 358.28 K | $442.16 M |
| 04/29/2025 | $16.69 | $16.26 (-2.58%) | $16.95 | $16.10 | 251.20 K | $417.75 M |
| 04/28/2025 | $16.91 | $16.85 (-0.35%) | $17.32 | $16.48 | 227.20 K | $432.91 M |
| 04/25/2025 | $17.16 | $16.89 (-1.57%) | $17.61 | $16.54 | 217.70 K | $435.69 M |
| 04/24/2025 | $17.77 | $17.32 (-2.53%) | $17.84 | $17.07 | 258.55 K | $446.79 M |
| 04/23/2025 | $17.96 | $17.82 (-0.78%) | $18.41 | $17.56 | 595.51 K | $459.68 M |
| 04/22/2025 | $16.84 | $17.32 (2.85%) | $17.60 | $16.59 | 507.51 K | $446.79 M |
| 04/21/2025 | $15.84 | $16.76 (5.81%) | $17.20 | $15.49 | 439.20 K | $432.34 M |
| 04/17/2025 | $14.53 | $16.01 (10.19%) | $16.11 | $14.53 | 348.52 K | $412.99 M |
| 04/16/2025 | $14.81 | $14.52 (-1.96%) | $14.84 | $14.12 | 259.50 K | $374.56 M |
| 04/15/2025 | $14.34 | $14.93 (4.11%) | $15.26 | $14.11 | 419.40 K | $385.13 M |
| 04/14/2025 | $14.10 | $14.09 (-0.07%) | $14.30 | $12.93 | 312.80 K | $363.47 M |
| 04/11/2025 | $12.12 | $13.10 (8.09%) | $13.50 | $11.66 | 238.12 K | $337.93 M |
| 04/10/2025 | $12.15 | $12.10 (-0.41%) | $12.55 | $11.56 | 393.44 K | $312.13 M |
| 04/09/2025 | $12.25 | $12.48 (1.88%) | $13.05 | $11.63 | 495.04 K | $321.93 M |
| 04/08/2025 | $12.96 | $12.22 (-5.71%) | $13.40 | $11.96 | 341.70 K | $315.23 M |
| 04/07/2025 | $12.40 | $12.62 (1.77%) | $13.27 | $12.04 | 336.10 K | $325.55 M |
| 04/04/2025 | $12.80 | $12.83 (0.23%) | $13.12 | $12.60 | 295.35 K | $330.96 M |
| 04/03/2025 | $13.00 | $13.12 (0.92%) | $14.18 | $12.50 | 586.80 K | $338.44 M |
| 04/02/2025 | $13.97 | $13.40 (-4.08%) | $14.30 | $13.03 | 381.57 K | $345.67 M |
| 04/01/2025 | $15.13 | $14.24 (-5.88%) | $15.18 | $14.19 | 466.32 K | $367.34 M |
| 03/31/2025 | $16.22 | $15.21 (-6.23%) | $16.22 | $14.87 | 279.22 K | $392.36 M |
| 03/28/2025 | $16.84 | $16.65 (-1.13%) | $17.02 | $16.42 | 184.70 K | $429.50 M |
| 03/27/2025 | $16.91 | $16.73 (-1.06%) | $17.36 | $16.55 | 202.80 K | $431.57 M |
| 03/26/2025 | $17.00 | $16.84 (-0.94%) | $17.26 | $16.52 | 392.50 K | $434.40 M |
| 03/25/2025 | $17.62 | $17.12 (-2.84%) | $17.80 | $16.39 | 483.54 K | $441.63 M |
| 03/24/2025 | $17.33 | $17.61 (1.62%) | $17.68 | $17.06 | 250.61 K | $454.27 M |
| 03/21/2025 | $16.74 | $17.15 (2.45%) | $17.46 | $16.74 | 825.45 K | $442.40 M |
| 03/20/2025 | $16.15 | $16.88 (4.52%) | $17.18 | $16.15 | 219.02 K | $435.44 M |
| 03/19/2025 | $17.23 | $16.48 (-4.35%) | $18.06 | $16.29 | 490.02 K | $425.12 M |
| 03/18/2025 | $18.18 | $17.33 (-4.68%) | $18.38 | $17.22 | 366.60 K | $447.04 M |
| 03/17/2025 | $18.57 | $18.26 (-1.67%) | $18.85 | $17.40 | 628.13 K | $471.03 M |
| 03/14/2025 | $17.72 | $18.80 (6.09%) | $18.82 | $17.53 | 628.22 K | $484.96 M |
| 03/13/2025 | $16.46 | $17.04 (3.52%) | $17.18 | $16.34 | 307.50 K | $439.56 M |
| 03/12/2025 | $16.02 | $16.27 (1.56%) | $16.36 | $15.69 | 269.45 K | $419.70 M |
| 03/11/2025 | $14.40 | $16.02 (11.25%) | $16.34 | $14.40 | 387.60 K | $413.25 M |
| 03/10/2025 | $14.21 | $14.65 (3.1%) | $14.78 | $13.85 | 236.53 K | $377.91 M |
| 03/07/2025 | $14.37 | $14.38 (0.07%) | $15.66 | $14.20 | 341.72 K | $370.53 M |
| 03/06/2025 | $13.19 | $14.33 (8.64%) | $14.44 | $13.07 | 228.92 K | $369.24 M |
| 03/05/2025 | $12.59 | $12.90 (2.46%) | $12.91 | $12.34 | 142.10 K | $332.39 M |
| 03/04/2025 | $12.14 | $12.42 (2.31%) | $12.76 | $11.92 | 348.62 K | $320.03 M |
| 03/03/2025 | $13.12 | $12.33 (-6.02%) | $13.28 | $12.04 | 206.93 K | $317.71 M |
| 02/28/2025 | $12.70 | $13.09 (3.07%) | $13.10 | $12.41 | 142.70 K | $337.29 M |
| 02/27/2025 | $13.01 | $12.79 (-1.69%) | $13.41 | $12.79 | 142.90 K | $329.56 M |
| 02/26/2025 | $12.61 | $12.94 (2.62%) | $13.34 | $12.61 | 224.60 K | $333.42 M |
| 02/25/2025 | $12.32 | $12.55 (1.87%) | $12.72 | $11.95 | 335.30 K | $323.38 M |
| 02/24/2025 | $12.83 | $12.25 (-4.52%) | $12.83 | $11.87 | 294.70 K | $315.65 M |
| 02/21/2025 | $12.64 | $12.21 (-3.4%) | $12.86 | $12.16 | 218.50 K | $314.62 M |
| 02/20/2025 | $12.53 | $12.37 (-1.28%) | $12.81 | $12.13 | 175.80 K | $318.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
