Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turnstone Biologics Corp. - Common Stock (NQ: TSBX )

0.4891 +0.0336 (+7.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.4555 0.5000 0.4555 0.4891 139,481 +0.03(+7.38%)
Oct 17, 2024 0.4686 0.4744 0.4533 0.4555 71,464 -0.01(-3.09%)
Oct 16, 2024 0.4500 0.4722 0.4397 0.4700 107,590 +0.02(+3.84%)
Oct 15, 2024 0.4719 0.4719 0.4455 0.4526 100,506 -0.00(-0.90%)
Oct 14, 2024 0.4600 0.4723 0.4501 0.4567 93,092 -0.01(-1.15%)
Oct 11, 2024 0.4550 0.4669 0.4398 0.4620 119,147 +0.01(+1.78%)
Oct 10, 2024 0.4720 0.4724 0.4393 0.4539 161,737 -0.02(-3.92%)
Oct 09, 2024 0.4750 0.4750 0.4501 0.4724 52,940 +0.01(+2.47%)
Oct 08, 2024 0.4757 0.4757 0.4503 0.4610 70,039 -0.02(-3.82%)
Oct 07, 2024 0.4650 0.4838 0.4480 0.4793 165,275 +0.03(+6.51%)
Oct 04, 2024 0.4747 0.4752 0.4470 0.4500 278,748 -0.02(-5.24%)
Oct 03, 2024 0.5268 0.5268 0.4745 0.4749 249,657 -0.04(-6.88%)
Oct 02, 2024 0.5198 0.5359 0.5058 0.5100 160,388 -0.03(-4.83%)
Oct 01, 2024 0.5400 0.5600 0.5060 0.5359 240,298 -0.02(-3.81%)
Sep 30, 2024 0.5533 0.5622 0.5200 0.5571 207,465 +0.00(+0.74%)
Sep 27, 2024 0.5667 0.5899 0.5400 0.5530 194,960 -0.00(-0.79%)
Sep 26, 2024 0.5789 0.5927 0.5540 0.5574 112,836 -0.01(-1.35%)
Sep 25, 2024 0.6000 0.6200 0.5600 0.5650 144,354 -0.04(-6.15%)
Sep 24, 2024 0.6375 0.6375 0.6013 0.6020 90,039 -0.02(-2.87%)
Sep 23, 2024 0.6567 0.6740 0.6100 0.6198 38,553 -0.01(-1.62%)
Sep 20, 2024 0.6870 0.7010 0.6300 0.6300 140,750 -0.04(-6.60%)
Sep 19, 2024 0.6695 0.6799 0.6387 0.6745 75,920 -0.01(-0.82%)
Sep 18, 2024 0.6605 0.7200 0.6605 0.6801 248,658 +0.03(+4.42%)
Sep 17, 2024 0.6360 0.6644 0.6350 0.6513 45,088 +0.01(+0.96%)
Sep 16, 2024 0.6600 0.6600 0.6346 0.6451 34,444 -0.01(-2.14%)
Sep 13, 2024 0.6346 0.7000 0.6346 0.6592 73,689 +0.02(+3.00%)
Sep 12, 2024 0.6310 0.6700 0.6310 0.6400 68,030 -0.01(-1.52%)
Sep 11, 2024 0.6700 0.6651 0.6252 0.6499 82,571 -0.02(-2.40%)
Sep 10, 2024 0.6460 0.6660 0.6251 0.6659 63,933 -0.00(-0.02%)
Sep 09, 2024 0.5800 0.6851 0.5800 0.6660 356,378 +0.08(+13.17%)
Sep 06, 2024 0.6389 0.6424 0.5821 0.5885 277,058 -0.06(-8.79%)
Sep 05, 2024 0.6600 0.6600 0.6300 0.6452 97,690 -0.01(-1.42%)
Sep 04, 2024 0.6700 0.6900 0.6350 0.6545 177,011 -0.03(-4.03%)
Sep 03, 2024 0.6815 0.7200 0.6760 0.6820 143,504 -0.02(-2.85%)
Aug 30, 2024 0.6930 0.7115 0.6760 0.7020 160,347 +0.01(+1.15%)
Aug 29, 2024 0.6908 0.7130 0.6908 0.6940 136,167 -0.00(-0.50%)
Aug 28, 2024 0.7400 0.7381 0.6916 0.6975 228,132 -0.04(-5.56%)
Aug 27, 2024 0.7500 0.7600 0.7070 0.7386 247,980 -0.02(-2.82%)
Aug 26, 2024 0.7600 0.7766 0.7600 0.7600 137,855 +0.00(+0.37%)
Aug 23, 2024 0.7676 0.8085 0.7500 0.7572 366,233 -0.03(-4.29%)
Aug 22, 2024 0.7900 0.8050 0.7611 0.7911 212,713 +0.00(+0.04%)
Aug 21, 2024 0.7790 0.7970 0.7400 0.7908 432,467 +0.02(+2.10%)
Aug 20, 2024 0.8130 0.8130 0.7550 0.7745 648,294 +0.00(+0.58%)
Aug 19, 2024 0.7550 0.7941 0.7500 0.7700 711,342 +0.01(+1.10%)
Aug 16, 2024 0.8400 0.8462 0.7320 0.7616 1,285,276 -0.07(-8.24%)
Aug 15, 2024 1.360 1.370 0.8007 0.8300 5,752,350 -1.35(-61.93%)
Aug 14, 2024 2.260 2.261 2.160 2.180 1,045,072 -0.07(-3.11%)
Aug 13, 2024 2.330 2.330 2.150 2.250 33,617 -0.08(-3.43%)
Aug 12, 2024 2.390 2.400 2.320 2.330 14,306 +0.02(+0.87%)
Aug 09, 2024 2.420 2.420 2.290 2.310 44,215 -0.04(-1.70%)
Aug 08, 2024 2.220 2.450 2.120 2.350 77,320 +0.19(+8.55%)
Aug 07, 2024 2.370 2.370 2.150 2.165 45,917 -0.20(-8.46%)
Aug 06, 2024 2.430 2.430 2.260 2.365 19,187 +0.02(+0.64%)
Aug 05, 2024 2.260 2.450 2.200 2.350 42,269 -0.03(-1.26%)
Aug 02, 2024 2.420 2.470 2.345 2.380 30,745 -0.06(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.