Turnstone Biologics Corp. - TSBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 17, 2025	0.36	0.36	0.36	0.37	0.36	76,740
July 16, 2025	0.36	0.36	0.36	0.36	0.36	51,156
July 15, 2025	0.37	0.36	0.36	0.37	0.36	174,300
July 14, 2025	0.36	0.36	0.36	0.37	0.36	136,850
July 11, 2025	0.37	0.37	0.37	0.37	0.36	88,558
July 10, 2025	0.36	0.37	0.37	0.37	0.36	44,342
July 09, 2025	0.37	0.37	0.37	0.37	0.36	58,744
July 08, 2025	0.36	0.36	0.36	0.37	0.36	123,771
July 07, 2025	0.36	0.37	0.37	0.37	0.36	59,800
July 03, 2025	0.36	0.36	0.36	0.37	0.36	41,600
July 02, 2025	0.36	0.36	0.36	0.37	0.35	215,698
July 01, 2025	0.36	0.35	0.35	0.37	0.35	586,700
June 30, 2025	0.36	0.36	0.36	0.37	0.35	1.88M
June 27, 2025	0.37	0.35	0.35	0.38	0.35	5.14M
June 26, 2025	0.35	0.33	0.33	0.37	0.33	148,607
June 25, 2025	0.39	0.36	0.36	0.39	0.34	171,400
June 24, 2025	0.37	0.38	0.38	0.39	0.37	50,128
June 23, 2025	0.36	0.37	0.37	0.38	0.35	71,783
June 20, 2025	0.37	0.37	0.37	0.37	0.35	31,244
June 18, 2025	0.35	0.35	0.35	0.37	0.35	47,800
June 17, 2025	0.35	0.37	0.37	0.37	0.34	82,435
June 16, 2025	0.38	0.35	0.35	0.38	0.34	64,100
June 13, 2025	0.35	0.33	0.33	0.36	0.33	39,427
June 12, 2025	0.37	0.36	0.36	0.38	0.34	93,200
June 11, 2025	0.37	0.36	0.36	0.37	0.34	82,515
June 10, 2025	0.37	0.36	0.36	0.37	0.35	172,243
June 09, 2025	0.35	0.37	0.37	0.37	0.35	138,545
June 06, 2025	0.34	0.36	0.36	0.38	0.33	199,827
June 05, 2025	0.33	0.35	0.35	0.36	0.32	236,685
June 04, 2025	0.33	0.35	0.35	0.35	0.32	508,245
June 03, 2025	0.3	0.35	0.35	0.38	0.29	10.35M
June 02, 2025	0.32	0.31	0.31	0.33	0.31	24,029
May 30, 2025	0.32	0.33	0.33	0.33	0.31	47,200
May 29, 2025	0.34	0.32	0.32	0.35	0.32	107,037
May 28, 2025	0.34	0.35	0.35	0.35	0.33	16,240
May 27, 2025	0.33	0.33	0.33	0.34	0.33	14,925
May 23, 2025	0.34	0.33	0.33	0.35	0.32	10,900
May 22, 2025	0.34	0.34	0.34	0.34	0.33	20,400
May 21, 2025	0.33	0.33	0.33	0.35	0.33	37,839
May 20, 2025	0.35	0.35	0.35	0.36	0.33	29,447
May 19, 2025	0.33	0.34	0.34	0.36	0.33	63,899
May 16, 2025	0.34	0.34	0.34	0.37	0.32	153,735
May 15, 2025	0.35	0.35	0.35	0.37	0.32	58,827
May 14, 2025	0.34	0.35	0.35	0.35	0.34	245,647
May 13, 2025	0.34	0.34	0.34	0.34	0.33	58,004
May 12, 2025	0.35	0.33	0.33	0.35	0.33	113,238
May 09, 2025	0.33	0.34	0.34	0.36	0.33	269,001
May 08, 2025	0.34	0.35	0.35	0.37	0.33	314,327
May 07, 2025	0.32	0.33	0.33	0.36	0.32	170,775
May 06, 2025	0.33	0.34	0.34	0.37	0.33	51,767
May 05, 2025	0.34	0.36	0.36	0.36	0.33	21,700
May 02, 2025	0.33	0.35	0.35	0.35	0.33	22,989
May 01, 2025	0.36	0.35	0.35	0.36	0.34	87,700
April 30, 2025	0.33	0.37	0.37	0.37	0.33	27,541
April 29, 2025	0.33	0.34	0.34	0.37	0.33	2,941
April 28, 2025	0.33	0.34	0.34	0.37	0.32	42,843
April 25, 2025	0.32	0.35	0.35	0.37	0.32	246,727
April 24, 2025	0.32	0.32	0.32	0.32	0.29	134,100
April 23, 2025	0.34	0.32	0.32	0.34	0.32	44,600
April 22, 2025	0.32	0.31	0.31	0.35	0.29	134,200

Turnstone Biologics Corp. (TSBX) NASDAQ