Turn Therapeutics Inc. TTRX
NASDAQ · United States · Health Technology
$13.33+0.02 (+0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |