-
5 DAY PERFORMANCE
-7.78% -
1 MONTH PERFORMANCE
-27.35% -
3 MONTH PERFORMANCE
-77.92% -
6 MONTH PERFORMANCE
-82.47% -
YEAR-TO-DATE PERFORMANCE
-79.96% -
1 YEAR PERFORMANCE
-84.71%
Turnstone Biologics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $0.52 | $0.51 (-2.69%) | $0.54 | $0.51 | 160,384 | $12.08 M |
| 10/01/2024 | $0.54 | $0.54 (-0.94%) | $0.56 | $0.51 | 240,426 | $12.35 M |
| 09/30/2024 | $0.55 | $0.56 (0.69%) | $0.56 | $0.52 | 207,500 | $12.83 M |
| 09/27/2024 | $0.57 | $0.55 (-2.42%) | $0.59 | $0.54 | 195,000 | $12.74 M |
| 09/26/2024 | $0.58 | $0.56 (-3.71%) | $0.59 | $0.55 | 112,836 | $12.84 M |
| 09/25/2024 | $0.60 | $0.57 (-5.83%) | $0.62 | $0.56 | 144,400 | $13.02 M |
| 09/24/2024 | $0.64 | $0.60 (-5.57%) | $0.64 | $0.60 | 90,039 | $13.87 M |
| 09/23/2024 | $0.66 | $0.62 (-5.62%) | $0.67 | $0.61 | 38,600 | $14.28 M |
| 09/20/2024 | $0.69 | $0.63 (-8.3%) | $0.70 | $0.63 | 174,696 | $14.51 M |
| 09/19/2024 | $0.67 | $0.67 (0.75%) | $0.68 | $0.64 | 75,921 | $15.54 M |
| 09/18/2024 | $0.66 | $0.68 (2.97%) | $0.72 | $0.66 | 248,700 | $15.67 M |
| 09/17/2024 | $0.64 | $0.65 (2.41%) | $0.66 | $0.64 | 45,100 | $15.00 M |
| 09/16/2024 | $0.66 | $0.65 (-2.26%) | $0.66 | $0.63 | 34,444 | $14.86 M |
| 09/13/2024 | $0.63 | $0.66 (3.88%) | $0.70 | $0.63 | 73,700 | $15.19 M |
| 09/12/2024 | $0.63 | $0.64 (1.43%) | $0.67 | $0.63 | 68,030 | $14.74 M |
| 09/11/2024 | $0.67 | $0.65 (-2.29%) | $0.67 | $0.63 | 82,800 | $14.97 M |
| 09/10/2024 | $0.65 | $0.67 (3.08%) | $0.67 | $0.63 | 63,933 | $15.34 M |
| 09/09/2024 | $0.58 | $0.67 (14.83%) | $0.69 | $0.58 | 356,400 | $15.34 M |
| 09/06/2024 | $0.64 | $0.59 (-7.89%) | $0.64 | $0.58 | 277,100 | $13.56 M |
| 09/05/2024 | $0.66 | $0.65 (-2.24%) | $0.66 | $0.63 | 97,700 | $14.86 M |
| 09/04/2024 | $0.67 | $0.65 (-2.31%) | $0.69 | $0.63 | 177,241 | $15.08 M |
| 09/03/2024 | $0.68 | $0.68 (0.07%) | $0.72 | $0.68 | 143,504 | $15.71 M |
| 08/30/2024 | $0.69 | $0.70 (1.3%) | $0.71 | $0.68 | 160,347 | $16.17 M |
| 08/29/2024 | $0.69 | $0.69 (0.46%) | $0.71 | $0.69 | 136,200 | $15.99 M |
| 08/28/2024 | $0.74 | $0.70 (-5.47%) | $0.74 | $0.69 | 228,300 | $16.07 M |
| 08/27/2024 | $0.75 | $0.74 (-1.52%) | $0.76 | $0.71 | 248,700 | $17.02 M |
| 08/26/2024 | $0.76 | $0.76 (0%) | $0.78 | $0.76 | 138,307 | $17.51 M |
| 08/23/2024 | $0.77 | $0.76 (-1.35%) | $0.81 | $0.75 | 366,233 | $17.44 M |
| 08/22/2024 | $0.79 | $0.79 (0.14%) | $0.81 | $0.76 | 212,713 | $18.23 M |
| 08/21/2024 | $0.78 | $0.79 (1.51%) | $0.80 | $0.74 | 434,500 | $18.22 M |
| 08/20/2024 | $0.81 | $0.77 (-4.74%) | $0.81 | $0.76 | 648,317 | $17.84 M |
| 08/19/2024 | $0.76 | $0.77 (1.99%) | $0.79 | $0.75 | 712,000 | $17.74 M |
| 08/16/2024 | $0.84 | $0.76 (-9.33%) | $0.85 | $0.73 | 1.29 M | $17.55 M |
| 08/15/2024 | $1.36 | $0.83 (-38.97%) | $1.37 | $0.80 | 5.78 M | $19.12 M |
| 08/14/2024 | $2.26 | $2.18 (-3.54%) | $2.26 | $2.16 | 1.09 M | $50.22 M |
| 08/13/2024 | $2.33 | $2.25 (-3.43%) | $2.33 | $2.15 | 33,738 | $51.83 M |
| 08/12/2024 | $2.39 | $2.33 (-2.51%) | $2.40 | $2.32 | 14,306 | $53.68 M |
| 08/09/2024 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.29 | 44,215 | $53.16 M |
| 08/08/2024 | $2.22 | $2.35 (5.86%) | $2.45 | $2.12 | 77,325 | $54.08 M |
| 08/07/2024 | $2.37 | $2.17 (-8.44%) | $2.37 | $2.15 | 45,917 | $49.94 M |
| 08/06/2024 | $2.43 | $2.37 (-2.47%) | $2.43 | $2.26 | 19,187 | $54.54 M |
| 08/05/2024 | $2.26 | $2.35 (3.98%) | $2.45 | $2.20 | 42,300 | $54.08 M |
| 08/02/2024 | $2.42 | $2.38 (-1.65%) | $2.47 | $2.35 | 30,745 | $54.77 M |
| 08/01/2024 | $2.38 | $2.44 (2.52%) | $2.50 | $2.33 | 41,200 | $56.15 M |
| 07/31/2024 | $2.42 | $2.38 (-1.65%) | $2.51 | $2.37 | 16,553 | $54.77 M |
| 07/30/2024 | $2.52 | $2.38 (-5.56%) | $2.56 | $2.37 | 11,325 | $54.77 M |
| 07/29/2024 | $2.59 | $2.48 (-4.25%) | $2.59 | $2.38 | 18,900 | $57.07 M |
| 07/26/2024 | $2.49 | $2.55 (2.41%) | $2.59 | $2.48 | 22,032 | $58.68 M |
| 07/25/2024 | $2.50 | $2.51 (0.4%) | $2.54 | $2.45 | 10,424 | $57.76 M |
| 07/24/2024 | $2.60 | $2.51 (-3.46%) | $2.60 | $2.42 | 40,255 | $57.76 M |
| 07/23/2024 | $2.45 | $2.48 (1.22%) | $2.56 | $2.35 | 39,500 | $57.07 M |
| 07/22/2024 | $2.36 | $2.45 (3.81%) | $2.65 | $2.30 | 19,777 | $56.38 M |
| 07/19/2024 | $2.40 | $2.37 (-1.25%) | $2.50 | $2.34 | 20,658 | $54.54 M |
| 07/18/2024 | $2.51 | $2.37 (-5.58%) | $2.53 | $2.35 | 50,705 | $54.54 M |
| 07/17/2024 | $2.60 | $2.51 (-3.46%) | $2.65 | $2.51 | 39,418 | $57.76 M |
| 07/16/2024 | $2.50 | $2.59 (3.6%) | $2.69 | $2.50 | 79,329 | $59.60 M |
| 07/15/2024 | $2.52 | $2.53 (0.4%) | $2.65 | $2.43 | 82,209 | $58.22 M |
| 07/12/2024 | $2.54 | $2.45 (-3.54%) | $2.60 | $2.33 | 39,476 | $56.38 M |
| 07/11/2024 | $2.36 | $2.51 (6.36%) | $2.55 | $2.30 | 118,280 | $57.76 M |
| 07/10/2024 | $2.37 | $2.40 (1.27%) | $2.48 | $2.23 | 118,205 | $55.23 M |
| 07/09/2024 | $2.25 | $2.29 (1.78%) | $2.39 | $2.19 | 99,223 | $52.70 M |
| 07/08/2024 | $2.37 | $2.26 (-4.64%) | $2.38 | $2.22 | 49,053 | $52.01 M |
| 07/05/2024 | $2.24 | $2.24 (0%) | $2.52 | $2.19 | 77,382 | $51.55 M |
| 07/03/2024 | $2.40 | $2.25 (-6.25%) | $2.41 | $2.25 | 59,059 | $51.78 M |
| 07/02/2024 | $2.70 | $2.31 (-14.44%) | $2.70 | $2.31 | 287,953 | $53.16 M |