Skip to main content

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

16.19 +0.57 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 16.05 16.58 15.57 15.71 304,157 -0.12(-0.76%)
Apr 30, 2024 15.32 15.83 15.12 15.83 249,643 +0.33(+2.13%)
Apr 29, 2024 15.92 16.40 15.30 15.50 233,780 -0.18(-1.15%)
Apr 26, 2024 16.00 16.34 15.59 15.68 360,260 -0.32(-2.00%)
Apr 25, 2024 15.35 16.10 14.70 16.00 448,892 +0.59(+3.83%)
Apr 24, 2024 14.96 16.06 14.96 15.41 1,779,186 +0.32(+2.12%)
Apr 23, 2024 15.52 15.86 15.04 15.09 374,233 -0.41(-2.65%)
Apr 22, 2024 15.67 16.37 15.37 15.50 754,803 +0.05(+0.32%)
Apr 19, 2024 15.76 16.01 15.13 15.45 738,668 -0.21(-1.34%)
Apr 18, 2024 16.56 16.66 15.61 15.66 547,299 -1.02(-6.12%)
Apr 17, 2024 17.94 17.94 16.30 16.68 591,944 -1.18(-6.61%)
Apr 16, 2024 19.31 19.31 17.67 17.86 348,656 -1.13(-5.95%)
Apr 15, 2024 20.18 20.65 18.82 18.99 333,668 -1.16(-5.76%)
Apr 12, 2024 20.09 21.07 19.42 20.15 312,706 +0.05(+0.25%)
Apr 11, 2024 20.40 20.50 19.69 20.10 221,107 +0.19(+0.95%)
Apr 10, 2024 22.41 22.84 19.79 19.91 550,952 -2.98(-13.02%)
Apr 09, 2024 23.18 23.18 22.20 22.89 173,437 -0.20(-0.87%)
Apr 08, 2024 22.81 23.71 22.00 23.09 213,172 +0.48(+2.12%)
Apr 05, 2024 21.90 22.66 21.22 22.61 211,290 +0.65(+2.96%)
Apr 04, 2024 22.11 22.70 21.82 21.96 177,467 +0.06(+0.27%)
Apr 03, 2024 21.55 22.87 21.00 21.90 189,918 +0.10(+0.46%)
Apr 02, 2024 23.45 23.45 21.18 21.80 345,284 -1.74(-7.39%)
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.