5 DAY PERFORMANCE
-6.29%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-0.57%
6 MONTH PERFORMANCE
-82.21%
YEAR-TO-DATE PERFORMANCE
-9.44%
1 YEAR PERFORMANCE
-78.26%
Turnstone Biologics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.51 | $0.47 (-8.41%) | $0.51 | $0.45 | 142,522 | $10.76 M |
| 01/13/2025 | $0.48 | $0.48 (-0.42%) | $0.51 | $0.47 | 170,406 | $11.04 M |
| 01/10/2025 | $0.51 | $0.48 (-5.84%) | $0.54 | $0.48 | 222,785 | $11.06 M |
| 01/08/2025 | $0.56 | $0.51 (-9.3%) | $0.56 | $0.48 | 125,600 | $11.77 M |
| 01/07/2025 | $0.56 | $0.56 (0.29%) | $0.58 | $0.52 | 225,700 | $12.94 M |
| 01/06/2025 | $0.53 | $0.58 (10.15%) | $0.62 | $0.51 | 1.06 M | $13.35 M |
| 01/03/2025 | $0.53 | $0.53 (-0.38%) | $0.55 | $0.52 | 56,500 | $12.21 M |
| 01/02/2025 | $0.54 | $0.54 (0%) | $0.54 | $0.49 | 98,664 | $12.38 M |
| 12/31/2024 | $0.48 | $0.50 (3.09%) | $0.51 | $0.48 | 137,000 | $11.45 M |
| 12/30/2024 | $0.48 | $0.50 (3.51%) | $0.51 | $0.47 | 66,839 | $11.52 M |
| 12/27/2024 | $0.47 | $0.51 (8.59%) | $0.52 | $0.47 | 33,303 | $11.65 M |
| 12/26/2024 | $0.46 | $0.48 (4.35%) | $0.50 | $0.45 | 58,104 | $11.06 M |
| 12/24/2024 | $0.46 | $0.45 (-0.28%) | $0.48 | $0.45 | 18,100 | $10.45 M |
| 12/23/2024 | $0.49 | $0.45 (-7.68%) | $0.49 | $0.45 | 18,308 | $10.42 M |
| 12/20/2024 | $0.46 | $0.49 (6.41%) | $0.50 | $0.43 | 141,600 | $11.31 M |
| 12/19/2024 | $0.44 | $0.46 (4.89%) | $0.48 | $0.44 | 61,200 | $10.63 M |
| 12/18/2024 | $0.49 | $0.45 (-7.58%) | $0.51 | $0.45 | 31,715 | $10.37 M |
| 12/17/2024 | $0.46 | $0.50 (8.89%) | $0.51 | $0.46 | 134,521 | $11.56 M |
| 12/16/2024 | $0.46 | $0.47 (1.95%) | $0.48 | $0.46 | 15,921 | $10.83 M |
| 12/13/2024 | $0.48 | $0.48 (-0.41%) | $0.50 | $0.46 | 42,500 | $11.06 M |
| 12/12/2024 | $0.50 | $0.48 (-4.27%) | $0.50 | $0.48 | 18,375 | $11.10 M |
| 12/11/2024 | $0.51 | $0.50 (-1.88%) | $0.52 | $0.48 | 45,526 | $11.45 M |
| 12/10/2024 | $0.50 | $0.51 (1.8%) | $0.52 | $0.49 | 89,700 | $11.75 M |
| 12/09/2024 | $0.48 | $0.50 (3.91%) | $0.52 | $0.48 | 83,548 | $11.52 M |
| 12/06/2024 | $0.46 | $0.50 (8.48%) | $0.51 | $0.46 | 66,811 | $11.50 M |
| 12/05/2024 | $0.52 | $0.48 (-8.13%) | $0.54 | $0.40 | 355,815 | $11.06 M |
| 12/04/2024 | $0.53 | $0.53 (-0.84%) | $0.55 | $0.52 | 57,921 | $12.20 M |
| 12/03/2024 | $0.56 | $0.52 (-7.31%) | $0.56 | $0.52 | 115,419 | $11.98 M |
| 12/02/2024 | $0.52 | $0.55 (6.01%) | $0.56 | $0.50 | 121,604 | $12.67 M |
| 11/29/2024 | $0.51 | $0.52 (1.73%) | $0.53 | $0.50 | 22,303 | $11.95 M |
| 11/27/2024 | $0.49 | $0.51 (2.85%) | $0.55 | $0.49 | 144,141 | $11.63 M |
| 11/26/2024 | $0.49 | $0.50 (2.1%) | $0.54 | $0.48 | 89,100 | $11.52 M |
| 11/25/2024 | $0.48 | $0.49 (1.64%) | $0.51 | $0.47 | 73,200 | $11.31 M |
| 11/22/2024 | $0.47 | $0.48 (2.36%) | $0.50 | $0.46 | 151,400 | $11.08 M |
| 11/21/2024 | $0.46 | $0.47 (1.82%) | $0.48 | $0.44 | 150,605 | $10.82 M |
| 11/20/2024 | $0.48 | $0.46 (-4.19%) | $0.48 | $0.45 | 140,828 | $10.60 M |
| 11/19/2024 | $0.47 | $0.47 (0.19%) | $0.49 | $0.45 | 69,399 | $10.85 M |
| 11/18/2024 | $0.47 | $0.47 (-0.19%) | $0.49 | $0.45 | 192,912 | $10.83 M |
| 11/15/2024 | $0.53 | $0.49 (-7.12%) | $0.53 | $0.46 | 142,833 | $11.30 M |
| 11/14/2024 | $0.52 | $0.53 (1.89%) | $0.55 | $0.51 | 104,400 | $12.16 M |
| 11/13/2024 | $0.52 | $0.53 (2.55%) | $0.56 | $0.52 | 132,100 | $12.30 M |
| 11/12/2024 | $0.52 | $0.58 (10.92%) | $0.59 | $0.50 | 490,044 | $13.34 M |
| 11/11/2024 | $0.52 | $0.52 (1.16%) | $0.54 | $0.49 | 357,612 | $12.03 M |
| 11/08/2024 | $0.53 | $0.53 (0.83%) | $0.54 | $0.51 | 214,500 | $12.30 M |
| 11/07/2024 | $0.57 | $0.53 (-7.56%) | $0.58 | $0.50 | 791,447 | $12.14 M |
| 11/06/2024 | $0.47 | $0.57 (22.58%) | $0.70 | $0.45 | 6.99 M | $13.13 M |
| 11/05/2024 | $0.47 | $0.48 (1.19%) | $0.50 | $0.45 | 716,800 | $10.96 M |
| 11/04/2024 | $0.49 | $0.47 (-4.53%) | $0.49 | $0.47 | 51,323 | $10.84 M |
| 11/01/2024 | $0.47 | $0.50 (7.1%) | $0.50 | $0.44 | 581,447 | $11.47 M |
| 10/31/2024 | $0.47 | $0.47 (-0.19%) | $0.48 | $0.46 | 166,105 | $10.92 M |
| 10/30/2024 | $0.51 | $0.47 (-6.88%) | $0.52 | $0.46 | 340,408 | $10.94 M |
| 10/29/2024 | $0.53 | $0.50 (-5.43%) | $0.54 | $0.50 | 173,100 | $11.55 M |
| 10/28/2024 | $0.52 | $0.54 (2.88%) | $0.54 | $0.51 | 75,045 | $12.33 M |
| 10/25/2024 | $0.51 | $0.51 (-0.23%) | $0.54 | $0.50 | 143,019 | $11.80 M |
| 10/24/2024 | $0.51 | $0.51 (0.31%) | $0.53 | $0.49 | 117,023 | $11.83 M |
| 10/23/2024 | $0.53 | $0.50 (-5.35%) | $0.54 | $0.49 | 187,505 | $11.58 M |
| 10/22/2024 | $0.54 | $0.54 (-0.01%) | $0.54 | $0.51 | 60,824 | $12.44 M |
| 10/21/2024 | $0.50 | $0.53 (6.67%) | $0.54 | $0.49 | 247,500 | $12.16 M |
| 10/18/2024 | $0.46 | $0.49 (7.38%) | $0.50 | $0.46 | 139,500 | $11.27 M |
| 10/17/2024 | $0.47 | $0.46 (-2.8%) | $0.47 | $0.45 | 71,500 | $10.49 M |
| 10/16/2024 | $0.45 | $0.47 (3.89%) | $0.47 | $0.44 | 107,600 | $10.83 M |
| 10/15/2024 | $0.47 | $0.45 (-4.09%) | $0.47 | $0.45 | 100,506 | $10.43 M |