U.S. markets open in 8 hours 2 minutes
F S&P 500
5,482.50 +5.75 (+0.10%) F Dow Jones
39,163.00 +16.00 (+0.04%) F Nasdaq
19,802.00 +38.75 (+0.20%) E-mini Russell 2000 Index Futur
2,044.20 +4.50 (+0.22%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.80 +7.80 (+0.33%)
Turnstone Biologics Corp. (TSBX)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 2.7400 | 2.7400 | 2.6400 | 2.7400 | 2.7400 | 54,400 |
| 18 jun 2024 | 2.6900 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 54,500 |
| 17 jun 2024 | 2.6900 | 2.7750 | 2.6500 | 2.7000 | 2.7000 | 50,100 |
| 14 jun 2024 | 2.8100 | 2.8100 | 2.6800 | 2.7000 | 2.7000 | 48,600 |
| 13 jun 2024 | 2.8500 | 2.8800 | 2.7600 | 2.8000 | 2.8000 | 70,100 |
| 12 jun 2024 | 2.8900 | 2.9800 | 2.8200 | 2.8400 | 2.8400 | 86,800 |
| 11 jun 2024 | 2.7200 | 2.8900 | 2.6510 | 2.8900 | 2.8900 | 69,000 |
| 10 jun 2024 | 2.7200 | 2.8000 | 2.6300 | 2.7100 | 2.7100 | 111,400 |
| 07 jun 2024 | 2.6700 | 2.9500 | 2.6300 | 2.8000 | 2.8000 | 106,600 |
| 06 jun 2024 | 2.8900 | 2.9130 | 2.6100 | 2.6600 | 2.6600 | 121,700 |
| 05 jun 2024 | 2.7800 | 3.0000 | 2.6700 | 2.8800 | 2.8800 | 216,800 |
| 04 jun 2024 | 2.7800 | 2.8600 | 2.5600 | 2.8100 | 2.8100 | 193,900 |
| 03 jun 2024 | 2.7500 | 2.7500 | 2.5500 | 2.6900 | 2.6900 | 165,900 |
| 31 may 2024 | 2.6000 | 2.6800 | 2.5600 | 2.6100 | 2.6100 | 150,900 |
| 30 may 2024 | 2.6900 | 2.7000 | 2.6200 | 2.6300 | 2.6300 | 84,600 |
| 29 may 2024 | 2.7000 | 2.7000 | 2.5400 | 2.6300 | 2.6300 | 150,000 |
| 28 may 2024 | 2.7000 | 2.7800 | 2.6400 | 2.7100 | 2.7100 | 162,000 |
| 24 may 2024 | 2.6200 | 2.7800 | 2.5500 | 2.6000 | 2.6000 | 152,200 |
| 23 may 2024 | 2.8000 | 2.8000 | 2.5200 | 2.5800 | 2.5800 | 137,400 |
| 22 may 2024 | 2.8000 | 2.8200 | 2.6500 | 2.7200 | 2.7200 | 93,200 |
| 21 may 2024 | 2.8600 | 2.9870 | 2.7200 | 2.8100 | 2.8100 | 90,700 |
| 20 may 2024 | 2.7900 | 2.8900 | 2.6200 | 2.8700 | 2.8700 | 169,800 |
| 17 may 2024 | 2.7300 | 2.7900 | 2.6100 | 2.6600 | 2.6600 | 109,600 |
| 16 may 2024 | 2.7200 | 2.9000 | 2.5800 | 2.7300 | 2.7300 | 135,500 |
| 15 may 2024 | 2.9200 | 2.9500 | 2.6900 | 2.7600 | 2.7600 | 79,100 |
| 14 may 2024 | 2.9800 | 3.1300 | 2.6800 | 2.8700 | 2.8700 | 91,100 |
| 13 may 2024 | 3.1100 | 3.1900 | 2.9370 | 3.0300 | 3.0300 | 101,000 |
| 10 may 2024 | 2.8700 | 3.1900 | 2.7500 | 3.0500 | 3.0500 | 167,300 |
| 09 may 2024 | 3.1410 | 3.2590 | 2.8500 | 2.8700 | 2.8700 | 143,100 |
| 08 may 2024 | 3.1900 | 3.3900 | 3.0760 | 3.2500 | 3.2500 | 139,000 |
| 07 may 2024 | 2.9800 | 3.2500 | 2.9500 | 3.2000 | 3.2000 | 121,900 |
| 06 may 2024 | 2.7900 | 3.0300 | 2.6500 | 3.0200 | 3.0200 | 258,800 |
| 03 may 2024 | 2.7300 | 2.7700 | 2.5500 | 2.7200 | 2.7200 | 362,700 |
| 02 may 2024 | 2.6000 | 2.6470 | 2.5200 | 2.6100 | 2.6100 | 62,800 |
| 01 may 2024 | 2.6000 | 2.6900 | 2.5100 | 2.6000 | 2.6000 | 56,900 |
| 30 abr 2024 | 2.6000 | 2.7150 | 2.4600 | 2.6000 | 2.6000 | 140,200 |
| 29 abr 2024 | 2.8100 | 2.9980 | 2.6500 | 2.6600 | 2.6600 | 307,300 |
| 26 abr 2024 | 2.8800 | 3.0400 | 2.7400 | 2.7600 | 2.7600 | 130,200 |
| 25 abr 2024 | 3.0700 | 3.1200 | 2.9000 | 2.9000 | 2.9000 | 76,900 |
| 24 abr 2024 | 3.0700 | 3.1900 | 2.9310 | 3.0700 | 3.0700 | 65,700 |
| 23 abr 2024 | 2.9200 | 3.1140 | 2.8660 | 3.0600 | 3.0600 | 82,100 |
| 22 abr 2024 | 2.6100 | 2.9300 | 2.5600 | 2.9200 | 2.9200 | 228,600 |
| 19 abr 2024 | 2.6800 | 2.8610 | 2.5600 | 2.6200 | 2.6200 | 102,600 |
| 18 abr 2024 | 2.7800 | 2.7800 | 2.6300 | 2.7100 | 2.7100 | 107,700 |
| 17 abr 2024 | 2.9000 | 2.9100 | 2.6500 | 2.6900 | 2.6900 | 121,100 |
| 16 abr 2024 | 2.8800 | 3.0000 | 2.7500 | 2.8000 | 2.8000 | 125,900 |
| 15 abr 2024 | 3.1600 | 3.1600 | 2.8000 | 2.8100 | 2.8100 | 226,900 |
| 12 abr 2024 | 3.2000 | 3.3000 | 3.0500 | 3.1900 | 3.1900 | 107,000 |
| 11 abr 2024 | 3.7100 | 3.7100 | 3.0200 | 3.3800 | 3.3800 | 345,800 |
| 10 abr 2024 | 3.4100 | 3.8780 | 3.2300 | 3.6600 | 3.6600 | 380,400 |
| 09 abr 2024 | 3.1400 | 3.6500 | 3.0000 | 3.5200 | 3.5200 | 273,700 |
| 08 abr 2024 | 3.3000 | 3.4000 | 2.9300 | 3.0800 | 3.0800 | 270,400 |
| 05 abr 2024 | 3.2300 | 3.4900 | 2.9300 | 3.2100 | 3.2100 | 304,900 |
| 04 abr 2024 | 3.0600 | 3.4700 | 2.9500 | 3.3200 | 3.3200 | 306,700 |
| 03 abr 2024 | 2.9400 | 3.1300 | 2.7950 | 2.9300 | 2.9300 | 194,500 |
| 02 abr 2024 | 2.8900 | 3.0200 | 2.7600 | 2.9100 | 2.9100 | 117,900 |
| 01 abr 2024 | 2.7500 | 2.9300 | 2.6500 | 2.8500 | 2.8500 | 213,400 |
| 28 mar 2024 | 2.8100 | 2.9700 | 2.5500 | 2.6200 | 2.6200 | 257,900 |
| 27 mar 2024 | 2.7200 | 2.9400 | 2.7100 | 2.8300 | 2.8300 | 185,900 |
| 26 mar 2024 | 2.9800 | 2.9900 | 2.6600 | 2.6800 | 2.6800 | 129,800 |
| 25 mar 2024 | 3.0600 | 3.1700 | 2.8900 | 2.9400 | 2.9400 | 138,400 |
| 22 mar 2024 | 3.3500 | 3.7300 | 2.9400 | 2.9900 | 2.9900 | 151,300 |
| 21 mar 2024 | 3.1400 | 3.4700 | 3.0050 | 3.3400 | 3.3400 | 95,400 |
| 20 mar 2024 | 3.2200 | 3.2200 | 2.9500 | 3.0800 | 3.0800 | 61,100 |
| 19 mar 2024 | 2.7600 | 3.2300 | 2.7600 | 3.1300 | 3.1300 | 75,600 |
| 18 mar 2024 | 3.3300 | 3.5300 | 2.7300 | 2.8100 | 2.8100 | 142,500 |
| 15 mar 2024 | 2.9300 | 3.8300 | 2.8600 | 3.3200 | 3.3200 | 862,000 |
| 14 mar 2024 | 2.8200 | 3.1400 | 2.7700 | 3.0200 | 3.0200 | 136,700 |
| 13 mar 2024 | 3.0940 | 3.2510 | 2.8600 | 2.8900 | 2.8900 | 104,900 |
| 12 mar 2024 | 3.3300 | 3.3300 | 2.8900 | 2.9000 | 2.9000 | 76,100 |
| 11 mar 2024 | 3.0800 | 3.4050 | 2.8800 | 3.3300 | 3.3300 | 231,000 |
| 08 mar 2024 | 4.0000 | 4.0000 | 3.0500 | 3.1600 | 3.1600 | 242,200 |
| 07 mar 2024 | 4.2700 | 4.5400 | 3.9200 | 4.0100 | 4.0100 | 99,000 |
| 06 mar 2024 | 3.9900 | 4.4000 | 3.8800 | 4.2200 | 4.2200 | 68,500 |
| 05 mar 2024 | 4.1000 | 4.1000 | 3.9200 | 3.9700 | 3.9700 | 56,500 |
| 04 mar 2024 | 4.6000 | 4.8050 | 4.1400 | 4.2000 | 4.2000 | 70,200 |
| 01 mar 2024 | 4.6900 | 4.9700 | 4.5200 | 4.6200 | 4.6200 | 51,000 |
| 29 feb 2024 | 4.5500 | 4.9100 | 4.5500 | 4.5600 | 4.5600 | 64,400 |
| 28 feb 2024 | 5.7300 | 5.7500 | 4.3100 | 4.5500 | 4.5500 | 221,100 |
| 27 feb 2024 | 4.1300 | 5.5000 | 3.8420 | 5.4800 | 5.4800 | 390,100 |
| 26 feb 2024 | 3.4900 | 4.1400 | 3.4070 | 4.0100 | 4.0100 | 313,100 |
| 23 feb 2024 | 3.0900 | 3.4800 | 3.0100 | 3.4500 | 3.4500 | 396,800 |
| 22 feb 2024 | 2.4300 | 3.0900 | 2.3760 | 3.0900 | 3.0900 | 415,100 |
| 21 feb 2024 | 2.2850 | 2.5200 | 2.2310 | 2.4400 | 2.4400 | 66,200 |
| 20 feb 2024 | 2.5200 | 2.6500 | 2.1850 | 2.2700 | 2.2700 | 169,000 |
| 16 feb 2024 | 2.1700 | 2.5700 | 2.0750 | 2.5700 | 2.5700 | 252,500 |
| 15 feb 2024 | 2.1750 | 2.3460 | 2.0000 | 2.1000 | 2.1000 | 132,300 |
| 14 feb 2024 | 2.2000 | 2.3300 | 2.1000 | 2.2700 | 2.2700 | 86,600 |
| 13 feb 2024 | 2.3520 | 2.3520 | 2.0700 | 2.1400 | 2.1400 | 110,700 |
| 12 feb 2024 | 2.4800 | 2.4800 | 2.1500 | 2.3400 | 2.3400 | 55,200 |
| 09 feb 2024 | 2.1700 | 2.3700 | 2.1500 | 2.1600 | 2.1600 | 40,900 |
| 08 feb 2024 | 2.2100 | 2.3300 | 2.2060 | 2.2100 | 2.2100 | 21,900 |
| 07 feb 2024 | 2.3900 | 2.4800 | 2.2000 | 2.2600 | 2.2600 | 43,000 |
| 06 feb 2024 | 2.2100 | 2.5900 | 2.2100 | 2.3900 | 2.3900 | 120,900 |
| 05 feb 2024 | 2.3950 | 2.3950 | 2.0800 | 2.2800 | 2.2800 | 156,000 |
| 02 feb 2024 | 2.7700 | 2.7700 | 2.1600 | 2.4250 | 2.4250 | 143,100 |
| 01 feb 2024 | 2.6300 | 2.8500 | 2.6000 | 2.7800 | 2.7800 | 38,300 |
| 31 ene 2024 | 2.8200 | 2.8800 | 2.5900 | 2.6300 | 2.6300 | 65,900 |
| 30 ene 2024 | 2.6200 | 2.9900 | 2.5720 | 2.9100 | 2.9100 | 202,800 |
| 29 ene 2024 | 2.7500 | 2.7500 | 2.5400 | 2.5500 | 2.5500 | 67,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.