NASDAQ : TTRX
Turn Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 319.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Turn Therapeutics Inc. (TTRX) closed at 10.187 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.75 | 9.75 | 9.75 | 10.187 | 1,475 | -2.33% |
| 2026-10-30 | 10.45 | 10.585 | 9.6 | 10.43 | 137,075 | -2.71% |
| 2026-10-29 | 10.91 | 11.31 | 10.65 | 10.72 | 137,708 | -3.60% |
| 2026-10-28 | 10.48 | 11.55 | 10.28 | 11.12 | 70,385 | +6.72% |
| 2026-10-27 | 10.55 | 10.83 | 10.102 | 10.42 | 98,415 | -1.79% |
| 2026-10-26 | 10.16 | 10.82 | 10.04 | 10.61 | 98,176 | +3.21% |
| 2026-10-23 | 10.59 | 10.79 | 10.091 | 10.28 | 87,049 | +0.98% |
| 2026-10-22 | 10.05 | 10.47 | 9.83 | 10.18 | 113,120 | +0.30% |
| 2026-10-21 | 10.61 | 10.715 | 10.14 | 10.15 | 60,584 | -3.06% |
| 2026-10-20 | 10.54 | 10.74 | 10.28 | 10.47 | 76,909 | -2.51% |
| 2026-10-19 | 10.72 | 10.87 | 10.6 | 10.74 | 29,907 | +1.61% |
| 2026-10-16 | 11.49 | 11.49 | 10.39 | 10.57 | 105,629 | -8.80% |
| 2026-10-15 | 10.85 | 11.885 | 10.85 | 11.59 | 80,342 | +4.32% |
| 2026-10-14 | 10.42 | 11.44 | 10.42 | 11.11 | 53,369 | +4.81% |
| 2026-10-13 | 11.12 | 11.398 | 10.26 | 10.6 | 117,450 | -4.59% |
| 2026-10-12 | 11.72 | 11.985 | 11.03 | 11.11 | 45,983 | -7.42% |
| 2026-10-09 | 11.34 | 12 | 11.3 | 12 | 109,826 | +5.36% |
| 2026-10-08 | 11.94 | 12 | 11.24 | 11.39 | 110,132 | -5.87% |
| 2026-10-07 | 11.58 | 13.05 | 11.31 | 12.1 | 176,320 | +3.95% |
| 2026-10-06 | 12.35 | 12.42 | 11.57 | 11.64 | 74,848 | -5.83% |
| 2026-10-05 | 13.18 | 13.18 | 12 | 12.36 | 111,344 | -7.28% |
| 2026-10-02 | 13.35 | 13.48 | 12.17 | 13.33 | 136,298 | +0.15% |
| 2026-10-01 | 14.25 | 14.25 | 13.015 | 13.31 | 122,089 | -7.51% |
| 2026-09-30 | 13.41 | 14.63 | 13.02 | 14.39 | 88,715 | +7.31% |
| 2026-09-29 | 13.04 | 13.89 | 12.85 | 13.41 | 79,533 | +2.84% |
| 2026-09-28 | 12.29 | 13.125 | 12.285 | 13.04 | 76,732 | +4.40% |
| 2026-09-25 | 13.24 | 13.68 | 12.3 | 12.49 | 89,953 | -5.81% |
| 2026-09-24 | 13.5 | 13.88 | 12.065 | 13.26 | 244,962 | -1.85% |
| 2026-09-23 | 15.3 | 15.65 | 13.5 | 13.51 | 101,576 | -11.64% |
| 2026-09-22 | 15.31 | 15.435 | 14.53 | 15.29 | 122,649 | -0.33% |
| 2026-09-21 | 15.05 | 15.555 | 13.59 | 15.34 | 172,958 | +2.68% |
| 2026-09-18 | 13.8 | 16.45 | 13.8 | 14.94 | 929,981 | +8.10% |
| 2026-09-17 | 13.65 | 14.5 | 13.65 | 13.82 | 199,895 | +0.73% |
| 2026-09-16 | 13.46 | 14.21 | 13.4 | 13.72 | 150,403 | +1.93% |
| 2026-09-15 | 13.37 | 13.85 | 13.215 | 13.46 | 85,172 | +0.07% |
| 2026-09-14 | 12.43 | 13.82 | 12.11 | 13.45 | 131,464 | +5.99% |
| 2026-09-11 | 13.3 | 14.25 | 12.63 | 12.69 | 135,664 | -5.16% |
| 2026-09-10 | 13.34 | 14.29 | 13.03 | 13.38 | 125,078 | -2.69% |
| 2026-09-09 | 12.61 | 14.39 | 12.58 | 13.75 | 277,536 | +8.61% |
| 2026-09-08 | 9.99 | 12.679 | 9.82 | 12.66 | 321,761 | +29.18% |
| 2026-09-04 | 9.975 | 10.5 | 9.7 | 9.8 | 70,574 | -2.68% |
| 2026-09-03 | 9.67 | 10.5 | 9.67 | 10.07 | 82,465 | +4.14% |
| 2026-09-02 | 9.7 | 10.25 | 9 | 9.67 | 106,477 | -1.53% |
| 2026-09-01 | 9.6 | 10.285 | 9.28 | 9.82 | 43,211 | +2.29% |
| 2026-08-31 | 9.83 | 10.25 | 9.5 | 9.6 | 31,635 | -2.44% |
| 2026-08-28 | 10.1 | 10.275 | 9.47 | 9.84 | 62,759 | -2.67% |
| 2026-08-27 | 9.54 | 10.25 | 9.51 | 10.11 | 47,598 | +4.98% |
| 2026-08-26 | 10.035 | 10.035 | 9.45 | 9.63 | 69,360 | -1.03% |
| 2026-08-25 | 9.78 | 10.035 | 9.58 | 9.73 | 31,391 | +0.52% |
| 2026-08-24 | 9.39 | 9.87 | 9.04 | 9.68 | 70,261 | +2.33% |
| 2026-08-21 | 9.635 | 9.925 | 9.35 | 9.46 | 22,225 | -0.84% |
| 2026-08-20 | 9.945 | 10.03 | 9.52 | 9.54 | 31,999 | -2.85% |
| 2026-08-19 | 9.745 | 10.18 | 9.71 | 9.82 | 26,824 | -1.70% |
| 2026-08-18 | 9.75 | 10.105 | 9.745 | 9.99 | 20,393 | +0.81% |
| 2026-08-17 | 9.83 | 10.13 | 9.58 | 9.91 | 46,020 | +3.55% |
| 2026-08-14 | 9.84 | 10.5 | 9.49 | 9.57 | 98,237 | -2.94% |
| 2026-08-13 | 10.32 | 10.74 | 9.8 | 9.86 | 64,524 | -6.45% |
| 2026-08-12 | 10.3 | 10.953 | 10.25 | 10.54 | 68,774 | +3.13% |
| 2026-08-11 | 9.75 | 10.57 | 9.63 | 10.22 | 66,408 | +6.46% |
| 2026-08-10 | 10.5 | 10.5 | 9.57 | 9.6 | 19,782 | -7.78% |
| 2026-08-07 | 9.78 | 10.59 | 9.58 | 10.41 | 88,761 | +8.32% |
| 2026-08-06 | 9.14 | 9.89 | 8.616 | 9.61 | 100,573 | +1.91% |
| 2026-08-05 | 9.52 | 9.99 | 8.97 | 9.43 | 32,888 | -0.95% |
| 2026-08-04 | 8.85 | 9.825 | 8.58 | 9.52 | 44,877 | +7.69% |
| 2026-08-03 | 8.51 | 8.84 | 8.43 | 8.84 | 12,403 | +5.74% |
| 2026-07-31 | 8.36 | 8.595 | 8.07 | 8.36 | 46,762 | +1.33% |
| 2026-07-30 | 7.48 | 8.35 | 7.4 | 8.25 | 86,854 | +11.04% |
| 2026-07-29 | 7.65 | 7.765 | 7.165 | 7.43 | 72,842 | -3.51% |
| 2026-07-28 | 7.81 | 8.18 | 7.65 | 7.7 | 46,166 | -1.03% |
| 2026-07-27 | 8.59 | 8.632 | 7.715 | 7.78 | 74,558 | -8.90% |
| 2026-07-24 | 9.66 | 9.81 | 8.5 | 8.54 | 99,769 | -9.92% |
| 2026-07-23 | 9.64 | 9.9 | 9.47 | 9.48 | 67,050 | -1.46% |
| 2026-07-22 | 10.11 | 10.25 | 9.6 | 9.62 | 50,704 | -5.50% |
| 2026-07-21 | 10.02 | 10.48 | 9.49 | 10.18 | 171,727 | +1.29% |
| 2026-07-20 | 9.34 | 10.2 | 9.34 | 10.05 | 196,014 | +10.20% |
| 2026-07-17 | 8.88 | 9.45 | 8.51 | 9.12 | 104,610 | +1.00% |
| 2026-07-16 | 9.535 | 9.809 | 8.91 | 9.03 | 88,922 | -5.74% |
| 2026-07-15 | 9.74 | 10.18 | 9.255 | 9.58 | 97,856 | -0.62% |
| 2026-07-14 | 9.69 | 10.09 | 9.26 | 9.64 | 70,062 | +1.80% |
| 2026-07-13 | 9.47 | 10.05 | 9.325 | 9.47 | 207,859 | +0.32% |
| 2026-07-10 | 8.82 | 10 | 8.81 | 9.44 | 163,693 | +7.15% |
| 2026-07-09 | 8.895 | 9.19 | 7.815 | 8.81 | 193,123 | -4.13% |
| 2026-07-08 | 9.43 | 11.69 | 9.005 | 9.19 | 361,255 | -5.36% |
| 2026-07-07 | 7.94 | 9.77 | 7.725 | 9.71 | 449,865 | +26.27% |
| 2026-07-06 | 7.18 | 8.21 | 7.1 | 7.69 | 100,578 | +8.01% |
| 2026-07-02 | 6.94 | 7.32 | 6.83 | 7.12 | 20,642 | +3.94% |
| 2026-07-01 | 7.27 | 7.36 | 6.7 | 6.85 | 51,365 | -6.16% |
| 2026-06-30 | 6.94 | 7.39 | 6.77 | 7.3 | 59,162 | +5.64% |
| 2026-06-29 | 6.94 | 6.95 | 6.513 | 6.91 | 28,558 | -0.29% |
| 2026-06-26 | 6.82 | 6.98 | 6.16 | 6.93 | 113,337 | +1.61% |
| 2026-06-25 | 5.93 | 6.98 | 5.84 | 6.82 | 49,022 | +11.99% |
| 2026-06-24 | 5.82 | 6.15 | 5.554 | 6.09 | 28,340 | +1.67% |
| 2026-06-23 | 5.71 | 5.99 | 5.56 | 5.99 | 10,098 | +3.81% |
| 2026-06-22 | 5.75 | 5.93 | 5.72 | 5.77 | 18,529 | -1.70% |
| 2026-06-18 | 6.05 | 6.37 | 5.791 | 5.87 | 36,642 | -2.65% |
| 2026-06-17 | 6.458 | 6.58 | 6.01 | 6.03 | 45,236 | -2.11% |
| 2026-06-16 | 6.52 | 6.56 | 5.93 | 6.16 | 31,630 | -4.05% |
| 2026-06-15 | 6.18 | 6.6 | 5.975 | 6.42 | 70,528 | +6.20% |
| 2026-06-12 | 5.85 | 6.19 | 5.6 | 6.045 | 55,854 | +3.16% |
| 2026-06-11 | 5.63 | 5.98 | 5.375 | 5.86 | 29,897 | +5.97% |
| 2026-06-10 | 5.06 | 5.97 | 5.06 | 5.53 | 61,129 | +9.40% |
| 2026-06-09 | 5.21 | 5.21 | 4.827 | 5.055 | 43,707 | -5.16% |
| 2026-06-08 | 5.37 | 5.5 | 5.14 | 5.33 | 21,912 | +0.95% |
| 2026-06-05 | 5.75 | 5.864 | 5.1 | 5.28 | 50,668 | -8.09% |
| 2026-06-04 | 5.98 | 6.03 | 5.62 | 5.745 | 48,226 | -4.57% |
| 2026-06-03 | 6.3 | 6.3 | 5.51 | 6.02 | 91,501 | -6.23% |
| 2026-06-02 | 6.34 | 6.51 | 6.02 | 6.42 | 74,623 | +1.42% |
| 2026-06-01 | 5.68 | 6.75 | 5.5 | 6.33 | 268,969 | +21.73% |
| 2026-05-29 | 5.31 | 5.46 | 4.57 | 5.2 | 145,132 | -2.07% |
| 2026-05-28 | 5.47 | 5.47 | 5.07 | 5.31 | 19,912 | +0.38% |
| 2026-05-27 | 5.38 | 5.48 | 4.99 | 5.29 | 13,088 | -1.31% |
| 2026-05-26 | 5.17 | 5.43 | 5.01 | 5.36 | 58,486 | +4.48% |
| 2026-05-22 | 4.89 | 5.25 | 4.856 | 5.13 | 33,329 | +3.22% |
| 2026-05-21 | 4.77 | 5.065 | 4.66 | 4.97 | 112,754 | +4.41% |
| 2026-05-20 | 4.63 | 4.813 | 4.5 | 4.76 | 34,400 | +4.62% |
| 2026-05-19 | 4.88 | 4.91 | 4.5 | 4.55 | 59,390 | -7.14% |
| 2026-05-18 | 4.16 | 4.98 | 4.095 | 4.9 | 133,540 | +20.99% |
| 2026-05-15 | 3.895 | 4.07 | 3.785 | 4.05 | 29,428 | +0.75% |
| 2026-05-14 | 4.03 | 4.1 | 3.77 | 4.02 | 20,380 | +0.25% |
| 2026-05-13 | 3.845 | 4.07 | 3.71 | 4.01 | 40,454 | +0.75% |