Tourmaline Bio, Inc. - Common Stock (NQ: TRML )

16.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 15.46 16.66 15.29 16.48 143,077 +1.02(+6.60%)
Jul 23, 2024 15.32 16.07 15.11 15.46 225,678 +0.05(+0.32%)
Jul 22, 2024 14.72 15.48 14.19 15.41 125,937 +0.70(+4.76%)
Jul 19, 2024 14.83 15.22 14.62 14.71 130,191 +0.00(+0.00%)
Jul 18, 2024 15.25 15.72 14.51 14.71 135,909 -0.56(-3.67%)
Jul 17, 2024 15.62 15.97 14.74 15.27 161,401 -0.71(-4.44%)
Jul 16, 2024 15.49 16.11 15.03 15.98 224,360 +0.77(+5.06%)
Jul 15, 2024 14.93 15.47 14.62 15.21 203,169 +0.30(+2.01%)
Jul 12, 2024 14.33 15.39 14.09 14.91 197,494 +0.71(+5.00%)
Jul 11, 2024 14.15 14.85 13.91 14.20 194,844 +0.47(+3.42%)
Jul 10, 2024 13.55 13.78 13.39 13.73 91,877 +0.19(+1.40%)
Jul 09, 2024 13.39 13.75 13.02 13.54 110,091 +0.24(+1.80%)
Jul 08, 2024 12.81 13.63 12.68 13.30 197,958 +0.77(+6.15%)
Jul 05, 2024 12.82 13.15 12.12 12.53 186,334 -0.30(-2.34%)
Jul 03, 2024 12.53 13.19 12.29 12.83 140,482 +0.28(+2.23%)
Jul 02, 2024 12.73 13.77 12.44 12.55 330,600 -0.19(-1.49%)
Jul 01, 2024 12.86 13.04 12.29 12.74 424,787 -0.12(-0.93%)
Jun 28, 2024 13.20 13.33 12.53 12.86 3,361,683 -0.37(-2.80%)
Jun 27, 2024 14.15 14.87 12.95 13.23 1,185,566 -0.82(-5.84%)
Jun 26, 2024 14.13 14.60 13.51 14.05 372,636 -0.16(-1.13%)
Jun 25, 2024 14.58 15.06 14.16 14.21 226,204 -0.49(-3.33%)
Jun 24, 2024 15.13 15.40 14.67 14.70 268,331 -0.60(-3.92%)
Jun 21, 2024 15.34 15.57 14.90 15.30 193,674 +0.19(+1.26%)
Jun 20, 2024 15.50 15.53 14.93 15.11 223,885 -0.44(-2.83%)
Jun 18, 2024 14.77 16.15 14.77 15.55 458,271 +0.51(+3.39%)
Jun 17, 2024 16.87 17.11 14.65 15.04 367,625 -1.92(-11.32%)
Jun 14, 2024 16.64 17.19 16.44 16.96 174,882 +0.36(+2.17%)
Jun 13, 2024 16.17 16.89 15.85 16.60 197,019 +0.41(+2.53%)
Jun 12, 2024 15.94 17.06 15.83 16.19 308,367 +0.57(+3.65%)
Jun 11, 2024 15.00 15.67 14.78 15.62 146,087 +0.42(+2.76%)
Jun 10, 2024 13.77 15.27 13.24 15.20 923,110 +1.27(+9.12%)
Jun 07, 2024 13.36 14.02 13.13 13.93 140,700 +0.37(+2.73%)
Jun 06, 2024 13.99 14.12 13.38 13.56 111,244 -0.35(-2.52%)
Jun 05, 2024 14.02 14.54 13.81 13.91 177,508 +0.02(+0.14%)
Jun 04, 2024 13.62 14.13 12.98 13.89 374,917 +0.34(+2.51%)
Jun 03, 2024 13.86 14.26 13.51 13.55 225,278 -0.22(-1.60%)
May 31, 2024 13.61 14.00 13.50 13.77 273,405 +0.25(+1.85%)
May 30, 2024 13.60 13.80 13.38 13.52 695,079 -0.09(-0.66%)
May 29, 2024 13.66 13.93 13.47 13.61 273,060 -0.09(-0.66%)
May 28, 2024 13.63 13.86 13.19 13.70 430,618 +0.25(+1.86%)
May 24, 2024 13.59 13.88 13.41 13.45 326,966 -0.21(-1.54%)
May 23, 2024 13.83 13.83 13.16 13.66 340,894 +0.03(+0.22%)
May 22, 2024 14.14 14.20 13.54 13.63 186,931 -0.40(-2.85%)
May 21, 2024 14.50 14.50 13.75 14.03 247,399 -0.53(-3.64%)
May 20, 2024 15.01 15.05 14.38 14.56 172,665 -0.48(-3.19%)
May 17, 2024 15.00 15.45 14.64 15.04 184,989 +0.04(+0.27%)
May 16, 2024 15.12 15.78 14.96 15.00 213,742 -0.25(-1.64%)
May 15, 2024 14.90 15.89 14.63 15.25 178,430 +0.83(+5.76%)
May 14, 2024 14.73 14.95 14.36 14.42 380,425 -0.02(-0.14%)
May 13, 2024 14.26 15.24 14.26 14.44 271,053 -0.06(-0.41%)
May 10, 2024 15.71 15.87 14.33 14.50 261,770 -1.27(-8.05%)
May 09, 2024 15.55 15.96 15.42 15.77 231,813 +0.22(+1.41%)
May 08, 2024 15.81 15.89 15.30 15.55 193,802 -0.23(-1.46%)
May 07, 2024 15.53 15.97 15.31 15.78 226,395 +0.25(+1.61%)
May 06, 2024 16.03 16.11 15.35 15.53 224,077 -0.31(-1.96%)
May 03, 2024 16.00 16.50 15.73 15.84 191,659 -0.08(-0.50%)
May 02, 2024 16.10 16.36 15.69 15.92 469,943 +0.21(+1.34%)
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.