Turn Therapeutics Inc. TTRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$13,33+0,02 (+0,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13,33 | +0,15 % | $13,35 | $13,48 | $12,17 | 136,30K |
| 2026-10-01 | $13,31 | -7,51 % | $14,25 | $14,25 | $13,02 | 122,00K |
| 2026-09-30 | $14,39 | +7,31 % | $13,41 | $14,63 | $13,02 | 88,70K |
| 2026-09-29 | $13,41 | +2,84 % | $13,04 | $13,89 | $12,85 | 79,50K |
| 2026-09-28 | $13,04 | +4,40 % | $12,29 | $13,13 | $12,28 | 76,70K |
| 2026-09-25 | $12,49 | -5,81 % | $13,24 | $13,68 | $12,30 | 90,00K |
| 2026-09-24 | $13,26 | -1,85 % | $13,50 | $13,88 | $12,06 | 244,90K |
| 2026-09-23 | $13,51 | -11,64 % | $15,30 | $15,65 | $13,50 | 101,60K |
| 2026-09-22 | $15,29 | -0,33 % | $15,31 | $15,44 | $14,53 | 122,50K |
| 2026-09-21 | $15,34 | +2,68 % | $15,05 | $15,56 | $13,59 | 172,90K |
| 2026-09-18 | $14,94 | +8,10 % | $13,80 | $16,45 | $13,80 | 929,90K |
| 2026-09-17 | $13,82 | +0,73 % | $13,65 | $14,50 | $13,65 | 199,90K |
| 2026-09-16 | $13,72 | +1,93 % | $13,46 | $14,21 | $13,40 | 150,30K |
| 2026-09-15 | $13,46 | +0,07 % | $13,37 | $13,85 | $13,22 | 85,10K |
| 2026-09-14 | $13,45 | +5,99 % | $12,43 | $13,82 | $12,11 | 131,50K |
| 2026-09-11 | $12,69 | -5,16 % | $13,30 | $14,25 | $12,63 | 135,70K |
| 2026-09-10 | $13,38 | -2,69 % | $13,34 | $14,29 | $13,03 | 125,10K |
| 2026-09-09 | $13,75 | +8,61 % | $12,61 | $14,39 | $12,58 | 277,50K |
| 2026-09-08 | $12,66 | +29,18 % | $9,99 | $12,68 | $9,82 | 320,50K |
| 2026-09-04 | $9,80 | -2,68 % | $9,98 | $10,50 | $9,70 | 70,60K |
| 2026-09-03 | $10,07 | +4,14 % | $9,67 | $10,50 | $9,67 | 82,50K |
| 2026-09-02 | $9,67 | -1,53 % | $9,70 | $10,25 | $9,00 | 106,40K |
| 2026-09-01 | $9,82 | +2,29 % | $9,60 | $10,28 | $9,28 | 43,20K |
| 2026-08-31 | $9,60 | -2,44 % | $9,83 | $10,25 | $9,50 | 31,60K |
| 2026-08-28 | $9,84 | -2,67 % | $10,10 | $10,27 | $9,47 | 62,80K |
| 2026-08-27 | $10,11 | +4,98 % | $9,54 | $10,25 | $9,51 | 47,60K |
| 2026-08-26 | $9,63 | -1,03 % | $10,03 | $10,03 | $9,45 | 69,20K |
| 2026-08-25 | $9,73 | +0,52 % | $9,78 | $10,03 | $9,58 | 31,40K |
| 2026-08-24 | $9,68 | +2,33 % | $9,39 | $9,87 | $9,04 | 70,30K |
| 2026-08-21 | $9,46 | -0,84 % | $9,64 | $9,93 | $9,35 | 22,20K |
| 2026-08-20 | $9,54 | -2,85 % | $9,94 | $10,03 | $9,52 | 32,00K |
| 2026-08-19 | $9,82 | -1,70 % | $9,74 | $10,18 | $9,71 | 26,80K |
| 2026-08-18 | $9,99 | +0,81 % | $9,75 | $10,10 | $9,74 | 20,40K |
| 2026-08-17 | $9,91 | +3,55 % | $9,83 | $10,13 | $9,58 | 46,00K |
| 2026-08-14 | $9,57 | -2,94 % | $9,84 | $10,50 | $9,49 | 98,20K |
| 2026-08-13 | $9,86 | -6,45 % | $10,32 | $10,74 | $9,80 | 64,50K |
| 2026-08-12 | $10,54 | +3,13 % | $10,30 | $10,95 | $10,25 | 68,70K |
| 2026-08-11 | $10,22 | +6,46 % | $9,75 | $10,57 | $9,63 | 66,40K |
| 2026-08-10 | $9,60 | -7,78 % | $10,50 | $10,50 | $9,57 | 19,80K |
| 2026-08-07 | $10,41 | +8,32 % | $9,78 | $10,59 | $9,58 | 88,70K |
| 2026-08-06 | $9,61 | +1,91 % | $9,14 | $9,89 | $8,62 | 100,60K |
| 2026-08-05 | $9,43 | -0,95 % | $9,52 | $9,99 | $8,97 | 32,90K |
| 2026-08-04 | $9,52 | +7,69 % | $8,85 | $9,82 | $8,58 | 44,90K |
| 2026-08-03 | $8,84 | +5,74 % | $8,51 | $8,84 | $8,43 | 12,40K |
| 2026-07-31 | $8,36 | +1,33 % | $8,36 | $8,60 | $8,07 | 46,50K |
| 2026-07-30 | $8,25 | +11,04 % | $7,48 | $8,35 | $7,40 | 86,90K |
| 2026-07-29 | $7,43 | -3,51 % | $7,65 | $7,76 | $7,16 | 72,80K |
| 2026-07-28 | $7,70 | -1,03 % | $7,81 | $8,18 | $7,65 | 46,20K |
| 2026-07-27 | $7,78 | -8,90 % | $8,59 | $8,63 | $7,72 | 74,50K |
| 2026-07-24 | $8,54 | -9,92 % | $9,66 | $9,81 | $8,50 | 99,80K |
| 2026-07-23 | $9,48 | -1,46 % | $9,64 | $9,90 | $9,47 | 67,00K |
| 2026-07-22 | $9,62 | -5,50 % | $10,11 | $10,25 | $9,60 | 50,70K |
| 2026-07-21 | $10,18 | +1,29 % | $10,02 | $10,48 | $9,49 | 171,70K |
| 2026-07-20 | $10,05 | +10,20 % | $9,34 | $10,20 | $9,34 | 196,00K |
| 2026-07-17 | $9,12 | +1,00 % | $8,88 | $9,45 | $8,51 | 104,60K |
| 2026-07-16 | $9,03 | -5,74 % | $9,53 | $9,81 | $8,91 | 88,90K |
| 2026-07-15 | $9,58 | -0,62 % | $9,74 | $10,18 | $9,26 | 97,80K |
| 2026-07-14 | $9,64 | +1,80 % | $9,69 | $10,09 | $9,26 | 70,00K |
| 2026-07-13 | $9,47 | +0,32 % | $9,47 | $10,05 | $9,32 | 207,90K |
| 2026-07-10 | $9,44 | +7,15 % | $8,82 | $10,00 | $8,81 | 163,50K |
| 2026-07-09 | $8,81 | -4,13 % | $8,90 | $9,19 | $7,82 | 193,10K |
| 2026-07-08 | $9,19 | -5,36 % | $9,43 | $11,69 | $9,01 | 361,10K |
| 2026-07-07 | $9,71 | +26,27 % | $7,94 | $9,77 | $7,72 | 449,90K |
| 2026-07-06 | $7,69 | +8,01 % | $7,18 | $8,21 | $7,10 | 100,60K |
| 2026-07-02 | $7,12 | +3,94 % | $6,94 | $7,32 | $6,83 | 20,60K |
| 2026-07-01 | $6,85 | -6,16 % | $7,27 | $7,36 | $6,70 | 51,40K |
| 2026-06-30 | $7,30 | +5,64 % | $6,94 | $7,39 | $6,77 | 59,10K |
| 2026-06-29 | $6,91 | -0,29 % | $6,94 | $6,95 | $6,51 | 28,30K |
| 2026-06-26 | $6,93 | +1,61 % | $6,82 | $6,98 | $6,16 | 113,30K |
| 2026-06-25 | $6,82 | +11,99 % | $5,93 | $6,98 | $5,84 | 48,00K |
| 2026-06-24 | $6,09 | +1,67 % | $5,82 | $6,15 | $5,55 | 28,20K |
| 2026-06-23 | $5,99 | +3,81 % | $5,71 | $5,99 | $5,56 | 10,00K |
| 2026-06-22 | $5,77 | -1,70 % | $5,75 | $5,93 | $5,72 | 18,50K |
| 2026-06-18 | $5,87 | -2,65 % | $6,05 | $6,37 | $5,79 | 36,40K |
| 2026-06-17 | $6,03 | -2,11 % | $6,46 | $6,58 | $6,01 | 45,20K |
| 2026-06-16 | $6,16 | -4,05 % | $6,52 | $6,56 | $5,93 | 31,60K |
| 2026-06-15 | $6,42 | +6,20 % | $6,18 | $6,60 | $5,97 | 70,40K |
| 2026-06-12 | $6,05 | +3,16 % | $5,85 | $6,19 | $5,60 | 55,90K |
| 2026-06-11 | $5,86 | +5,97 % | $5,63 | $5,98 | $5,38 | 29,90K |
| 2026-06-10 | $5,53 | +9,40 % | $5,06 | $5,97 | $5,06 | 61,10K |
| 2026-06-09 | $5,05 | -5,16 % | $5,21 | $5,21 | $4,83 | 43,70K |
| 2026-06-08 | $5,33 | +0,95 % | $5,37 | $5,50 | $5,14 | 21,90K |
| 2026-06-05 | $5,28 | -8,09 % | $5,75 | $5,86 | $5,10 | 50,60K |
| 2026-06-04 | $5,74 | -4,57 % | $5,98 | $6,03 | $5,62 | 48,20K |
| 2026-06-03 | $6,02 | -6,23 % | $6,30 | $6,30 | $5,51 | 91,50K |
| 2026-06-02 | $6,42 | +1,42 % | $6,34 | $6,51 | $6,02 | 74,60K |
| 2026-06-01 | $6,33 | +21,73 % | $5,68 | $6,75 | $5,50 | 268,90K |
| 2026-05-29 | $5,20 | -2,07 % | $5,31 | $5,46 | $4,57 | 145,10K |
| 2026-05-28 | $5,31 | +0,38 % | $5,47 | $5,47 | $5,07 | 19,90K |
| 2026-05-27 | $5,29 | -1,31 % | $5,38 | $5,48 | $4,99 | 13,10K |