Get the Stockscreener App
0.3276
1.36%
0.0044
After Hours:
.33
0.0024
+0.73%
Turnstone Biologics Corp Stock (TSBX) Price History
The historical daily chart and data for Turnstone Biologics Corp stock (TSBX), show that the latest closing stock price as of May 30, 2025, is $0.3276.
- Turnstone Biologics Corp all-time high stock price is $9.575, occurred on September 08, 2023.
- The lowest Turnstone Biologics Corp stock price recorded was $0.29 on April 24, 2025. Since then, Turnstone Biologics Corp's stock price has risen over 12.97% to $0.3276 now.
- The 52-week high stock price for TSBX is $3.05, representing a 831.01% increase from the current share price, occurred on June 24, 2024.
- The 52-week low stock price for TSBX is $0.29, indicating a -11.48% decrease from the current share price, occurred on April 24, 2025.
The table below shows more information about TSBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.3339 | $0.3128 | $0.0211 | 47,081.0 | +1.36% |
| May 29, 2025 | $0.3454 | $0.3207 | $0.0247 | 107,037.0 | -6.43% |
| May 28, 2025 | $0.3499 | $0.3303 | $0.0196 | 16,040.0 | +4.00% |
| May 27, 2025 | $0.3399 | $0.327 | $0.0129 | 14,924.0 | -0.24% |
| May 23, 2025 | $0.35 | $0.321 | $0.029 | 10,845.0 | -1.92% |
| May 22, 2025 | $0.3445 | $0.3306 | $0.014 | 20,360.0 | +1.40% |
| May 21, 2025 | $0.35 | $0.3339 | $0.0161 | 37,829.0 | -3.24% |
| May 20, 2025 | $0.3585 | $0.3328 | $0.0257 | 29,447.0 | +0.93% |
| May 19, 2025 | $0.36 | $0.33 | $0.03 | 61,433.0 | +2.24% |
| May 16, 2025 | $0.371 | $0.3221 | $0.0489 | 153,735.0 | -3.54% |
| May 15, 2025 | $0.365 | $0.3232 | $0.0418 | 58,827.0 | -0.69% |
| May 14, 2025 | $0.3518 | $0.335 | $0.0168 | 245,646.0 | +2.91% |
| May 13, 2025 | $0.3416 | $0.326 | $0.0156 | 58,004.0 | +1.77% |
| May 12, 2025 | $0.35 | $0.3337 | $0.0163 | 101,733.0 | -1.71% |
| May 09, 2025 | $0.3605 | $0.3303 | $0.0302 | 269,001.0 | -2.89% |
| May 08, 2025 | $0.371 | $0.33 | $0.041 | 314,327.0 | +5.29% |
| May 07, 2025 | $0.36 | $0.32 | $0.04 | 170,375.0 | -2.24% |
| May 06, 2025 | $0.3699 | $0.3291 | $0.0408 | 51,767.0 | -5.56% |
| May 05, 2025 | $0.36 | $0.33 | $0.03 | 21,662.0 | +2.86% |
| May 02, 2025 | $0.35 | $0.3291 | $0.0209 | 22,989.0 | +0.72% |
Turnstone Biologics Corp Stock (TSBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Turnstone Biologics Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Turnstone Biologics Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Turnstone Biologics Corp Stock (TSBX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.371 | $0.3128 | $0.0582 | 1,947,828.0 | -10.25% |
| Apr, 2025 | $0.4138 | $0.29 | $0.1238 | 1,824,146.0 | -10.98% |
| Mar, 2025 | $0.43 | $0.341 | $0.089 | 2,572,682.0 | +6.30% |
| Feb, 2025 | $0.5071 | $0.365 | $0.1421 | 6,640,085.0 | -10.88% |
| Jan, 2025 | $0.6232 | $0.4113 | $0.2119 | 3,754,107.0 | -12.90% |
Turnstone Biologics Corp Stock (TSBX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.561 | $0.403 | $0.158 | 1,570,167.0 | -3.62% |
| Nov, 2024 | $0.6967 | $0.4405 | $0.2562 | 11,445,284.0 | +9.45% |
| Oct, 2024 | $0.56 | $0.4393 | $0.1207 | 3,507,475.0 | -14.92% |
| Sep, 2024 | $0.72 | $0.52 | $0.20 | 2,651,620.0 | -20.64% |
| Aug, 2024 | $2.50 | $0.676 | $1.82 | 11,407,129.0 | -70.50% |
| Jul, 2024 | $2.75 | $2.19 | $0.56 | 1,351,067.0 | -9.16% |
| Jun, 2024 | $3.05 | $2.55 | $0.50 | 3,421,052.0 | +0.38% |
| May, 2024 | $3.39 | $2.51 | $0.88 | 2,866,607.0 | +0.38% |
| Apr, 2024 | $3.88 | $2.46 | $1.42 | 4,015,611.0 | -0.76% |
| Mar, 2024 | $4.97 | $2.55 | $2.42 | 3,229,169.0 | -42.54% |
| Feb, 2024 | $5.75 | $2.00 | $3.75 | 3,225,487.0 | +73.38% |
| Jan, 2024 | $3.37 | $1.80 | $1.57 | 3,861,403.0 | +3.34% |
Turnstone Biologics Corp Stock (TSBX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.28 | $2.01 | $1.27 | 1,103,957.0 | +16.74% |
| Nov, 2023 | $3.82 | $1.62 | $2.19 | 2,082,182.0 | -38.76% |
| Oct, 2023 | $3.93 | $1.83 | $2.10 | 2,200,801.0 | -9.64% |
| Sep, 2023 | $9.57 | $3.32 | $6.25 | 1,644,746.0 | +0.00% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):