5 DAY PERFORMANCE
-3.24%
1 MONTH PERFORMANCE
-11.75%
3 MONTH PERFORMANCE
-16.49%
6 MONTH PERFORMANCE
-37.91%
YEAR-TO-DATE PERFORMANCE
-35.18%
1 YEAR PERFORMANCE
-87.75%
Turnstone Biologics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.34 | $0.32 (-5.22%) | $0.35 | $0.32 | 107.04 K | $7.48 M |
| 05/28/2025 | $0.34 | $0.35 (1.59%) | $0.35 | $0.33 | 16.24 K | $7.99 M |
| 05/27/2025 | $0.33 | $0.33 (-0.4%) | $0.34 | $0.33 | 14.93 K | $7.68 M |
| 05/23/2025 | $0.34 | $0.33 (-0.63%) | $0.35 | $0.32 | 10.90 K | $7.70 M |
| 05/22/2025 | $0.34 | $0.34 (0.53%) | $0.34 | $0.33 | 20.40 K | $7.85 M |
| 05/21/2025 | $0.33 | $0.33 (0.23%) | $0.35 | $0.33 | 37.84 K | $7.74 M |
| 05/20/2025 | $0.35 | $0.35 (-0.13%) | $0.36 | $0.33 | 29.45 K | $8.00 M |
| 05/19/2025 | $0.33 | $0.34 (3.85%) | $0.36 | $0.33 | 63.90 K | $7.93 M |
| 05/16/2025 | $0.34 | $0.34 (-2.27%) | $0.37 | $0.32 | 153.74 K | $7.76 M |
| 05/15/2025 | $0.35 | $0.35 (0.72%) | $0.37 | $0.32 | 58.83 K | $8.04 M |
| 05/14/2025 | $0.34 | $0.35 (2.91%) | $0.35 | $0.34 | 245.65 K | $8.10 M |
| 05/13/2025 | $0.34 | $0.34 (0.83%) | $0.34 | $0.33 | 58.00 K | $7.87 M |
| 05/12/2025 | $0.35 | $0.33 (-3.63%) | $0.35 | $0.33 | 113.24 K | $7.73 M |
| 05/09/2025 | $0.33 | $0.34 (2.91%) | $0.36 | $0.33 | 269.00 K | $7.86 M |
| 05/08/2025 | $0.34 | $0.35 (1.54%) | $0.37 | $0.33 | 314.33 K | $8.07 M |
| 05/07/2025 | $0.32 | $0.33 (3.87%) | $0.36 | $0.32 | 170.78 K | $7.67 M |
| 05/06/2025 | $0.33 | $0.34 (3.28%) | $0.37 | $0.33 | 57.31 K | $7.84 M |
| 05/05/2025 | $0.34 | $0.36 (5.88%) | $0.36 | $0.33 | 21.70 K | $8.30 M |
| 05/02/2025 | $0.33 | $0.35 (6.35%) | $0.35 | $0.33 | 23.00 K | $8.07 M |
| 05/01/2025 | $0.36 | $0.35 (-3.47%) | $0.36 | $0.34 | 87.70 K | $8.01 M |
| 04/30/2025 | $0.33 | $0.37 (10.91%) | $0.37 | $0.33 | 27.54 K | $8.42 M |
| 04/29/2025 | $0.33 | $0.34 (3.02%) | $0.37 | $0.33 | 2.94 K | $7.79 M |
| 04/28/2025 | $0.33 | $0.34 (3.34%) | $0.37 | $0.32 | 42.84 K | $7.84 M |
| 04/25/2025 | $0.32 | $0.35 (9.72%) | $0.37 | $0.32 | 246.73 K | $8.06 M |
| 04/24/2025 | $0.32 | $0.32 (-0.31%) | $0.32 | $0.29 | 134.10 K | $7.35 M |
| 04/23/2025 | $0.34 | $0.32 (-6.39%) | $0.34 | $0.32 | 44.60 K | $7.29 M |
| 04/22/2025 | $0.32 | $0.31 (-3.31%) | $0.35 | $0.29 | 134.20 K | $7.13 M |
| 04/21/2025 | $0.33 | $0.33 (1.35%) | $0.35 | $0.32 | 32.93 K | $7.60 M |
| 04/17/2025 | $0.34 | $0.33 (-1.79%) | $0.36 | $0.33 | 20.10 K | $7.60 M |
| 04/16/2025 | $0.35 | $0.34 (-2.28%) | $0.38 | $0.33 | 94.44 K | $7.90 M |
| 04/15/2025 | $0.38 | $0.36 (-4.15%) | $0.39 | $0.36 | 60.18 K | $8.29 M |
| 04/14/2025 | $0.38 | $0.38 (-0.79%) | $0.39 | $0.38 | 21.12 K | $8.68 M |
| 04/11/2025 | $0.38 | $0.39 (1.34%) | $0.41 | $0.38 | 8.00 K | $8.87 M |
| 04/10/2025 | $0.38 | $0.38 (-1.32%) | $0.38 | $0.38 | 10.65 K | $8.64 M |
| 04/09/2025 | $0.35 | $0.38 (10.29%) | $0.41 | $0.33 | 65.84 K | $8.84 M |
| 04/08/2025 | $0.37 | $0.38 (1.27%) | $0.40 | $0.36 | 69.40 K | $8.64 M |
| 04/07/2025 | $0.35 | $0.37 (5.8%) | $0.38 | $0.33 | 44.50 K | $8.53 M |
| 04/04/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.36 | 123.10 K | $8.73 M |
| 04/03/2025 | $0.38 | $0.38 (-0.53%) | $0.39 | $0.36 | 78.30 K | $8.69 M |
| 04/02/2025 | $0.37 | $0.38 (2.37%) | $0.40 | $0.34 | 263.60 K | $8.75 M |
| 04/01/2025 | $0.39 | $0.38 (-3.58%) | $0.41 | $0.36 | 320.36 K | $8.66 M |
| 03/31/2025 | $0.37 | $0.41 (10.81%) | $0.42 | $0.37 | 150.20 K | $9.45 M |
| 03/28/2025 | $0.37 | $0.41 (11.08%) | $0.42 | $0.37 | 136.32 K | $9.47 M |
| 03/27/2025 | $0.42 | $0.41 (-2.11%) | $0.42 | $0.40 | 24.64 K | $9.40 M |
| 03/26/2025 | $0.38 | $0.40 (4.74%) | $0.41 | $0.38 | 37.42 K | $9.22 M |
| 03/25/2025 | $0.37 | $0.40 (8.95%) | $0.41 | $0.37 | 49.10 K | $9.31 M |
| 03/24/2025 | $0.38 | $0.41 (7.38%) | $0.41 | $0.38 | 65.13 K | $9.42 M |
| 03/21/2025 | $0.43 | $0.41 (-4.45%) | $0.43 | $0.40 | 25.60 K | $9.44 M |
| 03/20/2025 | $0.41 | $0.42 (2.39%) | $0.43 | $0.40 | 266.92 K | $9.67 M |
| 03/19/2025 | $0.39 | $0.40 (2.51%) | $0.41 | $0.38 | 70.10 K | $9.30 M |
| 03/18/2025 | $0.38 | $0.39 (3.66%) | $0.41 | $0.38 | 144.90 K | $9.08 M |
| 03/17/2025 | $0.37 | $0.39 (6.8%) | $0.41 | $0.36 | 158.70 K | $9.08 M |
| 03/14/2025 | $0.35 | $0.37 (5.26%) | $0.39 | $0.35 | 43.90 K | $8.57 M |
| 03/13/2025 | $0.37 | $0.37 (0.84%) | $0.39 | $0.36 | 9.61 K | $8.55 M |
| 03/12/2025 | $0.38 | $0.35 (-5.72%) | $0.40 | $0.35 | 183.68 K | $8.16 M |
| 03/11/2025 | $0.36 | $0.39 (8.19%) | $0.41 | $0.36 | 382.10 K | $8.92 M |
| 03/10/2025 | $0.35 | $0.36 (1.73%) | $0.37 | $0.34 | 197.70 K | $8.29 M |
| 03/07/2025 | $0.38 | $0.37 (-1.27%) | $0.38 | $0.37 | 22.40 K | $8.60 M |
| 03/06/2025 | $0.38 | $0.36 (-5.69%) | $0.39 | $0.36 | 93.01 K | $8.21 M |
| 03/05/2025 | $0.37 | $0.36 (-1.81%) | $0.39 | $0.36 | 159.76 K | $8.37 M |
| 03/04/2025 | $0.35 | $0.37 (5.85%) | $0.39 | $0.35 | 114.89 K | $8.54 M |
| 03/03/2025 | $0.38 | $0.36 (-7.3%) | $0.39 | $0.35 | 353.05 K | $8.18 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.
