Skip to main content

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

24.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 25.25 25.88 24.49 24.85 409,522 -0.15(-0.60%)
Sep 25, 2024 23.50 25.50 23.25 25.00 395,998 +1.45(+6.16%)
Sep 24, 2024 23.00 23.59 22.20 23.55 282,248 +0.55(+2.39%)
Sep 23, 2024 23.14 23.35 21.69 23.00 400,747 -0.02(-0.09%)
Sep 20, 2024 22.53 24.08 22.14 23.02 703,221 +0.42(+1.86%)
Sep 19, 2024 21.71 23.09 21.25 22.60 364,131 +1.60(+7.62%)
Sep 18, 2024 19.37 22.06 19.37 21.00 342,104 +1.66(+8.58%)
Sep 17, 2024 20.41 20.41 18.86 19.34 136,908 -0.78(-3.88%)
Sep 16, 2024 19.37 20.34 18.98 20.12 205,513 +0.85(+4.41%)
Sep 13, 2024 18.07 19.43 17.53 19.27 160,900 +1.46(+8.20%)
Sep 12, 2024 18.01 18.50 17.17 17.81 90,371 -0.11(-0.61%)
Sep 11, 2024 17.50 18.38 17.45 17.92 181,012 +0.27(+1.53%)
Sep 10, 2024 17.65 18.99 17.35 17.65 193,016 +0.07(+0.40%)
Sep 09, 2024 15.55 17.96 15.43 17.58 119,176 +2.23(+14.53%)
Sep 06, 2024 15.79 16.21 15.24 15.35 90,768 -0.65(-4.06%)
Sep 05, 2024 16.37 16.48 15.92 16.00 77,704 -0.35(-2.14%)
Sep 04, 2024 15.99 16.56 15.72 16.35 102,139 +0.27(+1.68%)
Sep 03, 2024 16.82 17.26 15.76 16.08 88,646 -0.77(-4.57%)
Aug 30, 2024 17.26 17.32 16.21 16.85 357,524 -0.39(-2.26%)
Aug 29, 2024 17.84 18.56 17.12 17.24 106,919 -0.36(-2.05%)
Aug 28, 2024 16.57 17.63 16.57 17.60 132,288 +0.90(+5.39%)
Aug 27, 2024 17.00 17.12 16.07 16.70 86,554 -0.52(-3.02%)
Aug 26, 2024 15.89 17.61 15.89 17.22 200,404 +1.43(+9.06%)
Aug 23, 2024 14.70 15.80 14.22 15.79 105,151 +1.55(+10.88%)
Aug 22, 2024 14.55 14.55 13.96 14.24 78,612 -0.32(-2.20%)
Aug 21, 2024 15.18 15.33 14.50 14.56 150,225 +0.22(+1.53%)
Aug 20, 2024 14.72 14.72 14.02 14.34 69,811 -0.29(-1.98%)
Aug 19, 2024 13.96 14.71 13.42 14.63 84,613 +0.67(+4.80%)
Aug 16, 2024 13.57 14.22 13.32 13.96 106,817 +0.29(+2.12%)
Aug 15, 2024 13.95 14.14 13.53 13.67 87,785 +0.16(+1.18%)
Aug 14, 2024 14.43 14.43 13.03 13.51 106,391 -0.83(-5.79%)
Aug 13, 2024 14.17 14.79 13.80 14.34 72,618 +0.29(+2.06%)
Aug 12, 2024 14.42 14.42 13.74 14.05 74,408 +0.08(+0.57%)
Aug 09, 2024 14.69 14.99 13.50 13.97 128,313 -0.57(-3.92%)
Aug 08, 2024 14.14 14.56 13.63 14.54 72,538 +0.84(+6.13%)
Aug 07, 2024 14.96 14.96 13.62 13.70 107,540 -0.92(-6.29%)
Aug 06, 2024 14.64 14.89 14.23 14.62 73,139 -0.03(-0.20%)
Aug 05, 2024 15.13 15.29 14.18 14.65 120,131 -1.29(-8.09%)
Aug 02, 2024 15.55 16.17 15.38 15.94 247,110 -0.40(-2.45%)
Aug 01, 2024 16.81 17.20 15.99 16.34 144,101 -0.54(-3.20%)
Jul 31, 2024 16.95 17.42 15.97 16.88 149,463 +0.13(+0.78%)
Jul 30, 2024 16.38 17.14 16.00 16.75 153,525 +0.45(+2.76%)
Jul 29, 2024 18.01 18.29 16.28 16.30 125,850 -1.65(-9.19%)
Jul 26, 2024 17.40 18.28 17.40 17.95 172,492 +0.83(+4.85%)
Jul 25, 2024 16.62 18.08 16.04 17.12 189,193 +0.64(+3.88%)
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%)
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.