Turn Therapeutics Inc. - Common Stock (TTRX)
8.1201
+0.4301 (5.59%)
NASDAQ· Last Trade: Jul 7th, 11:48 AM EDT
Historical Prices For Turn Therapeutics Inc. - Common Stock (TTRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/06/2026 | 7.18 | 8.21 | 7.10 | 7.69 | 99,579 | 7.69 |
| 7/02/2026 | 6.94 | 7.32 | 6.83 | 7.12 | 20,643 | 7.12 |
| 7/01/2026 | 7.27 | 7.36 | 6.70 | 6.85 | 51,367 | 6.85 |
| 6/30/2026 | 6.94 | 7.39 | 6.77 | 7.30 | 59,094 | 7.30 |
| 6/29/2026 | 6.94 | 6.95 | 6.51 | 6.91 | 28,558 | 6.91 |
| 6/26/2026 | 6.82 | 6.98 | 6.16 | 6.93 | 113,337 | 6.93 |
| 6/25/2026 | 5.93 | 6.98 | 5.84 | 6.82 | 49,022 | 6.82 |
| 6/24/2026 | 5.82 | 6.15 | 5.55 | 6.09 | 28,340 | 6.09 |
| 6/23/2026 | 5.71 | 5.99 | 5.56 | 5.99 | 10,098 | 5.99 |
| 6/22/2026 | 5.75 | 5.93 | 5.72 | 5.77 | 18,530 | 5.77 |
| 6/18/2026 | 6.05 | 6.37 | 5.79 | 5.87 | 36,643 | 5.87 |
| 6/17/2026 | 6.46 | 6.58 | 6.01 | 6.03 | 45,195 | 6.03 |
| 6/16/2026 | 6.52 | 6.56 | 5.93 | 6.16 | 31,631 | 6.16 |
| 6/15/2026 | 6.18 | 6.60 | 5.97 | 6.42 | 70,429 | 6.42 |
| 6/12/2026 | 5.85 | 6.19 | 5.60 | 6.04 | 55,855 | 6.04 |
| 6/11/2026 | 5.63 | 5.98 | 5.38 | 5.86 | 29,897 | 5.86 |
| 6/10/2026 | 5.06 | 5.97 | 5.06 | 5.53 | 61,132 | 5.53 |
| 6/09/2026 | 5.21 | 5.21 | 4.83 | 5.05 | 43,692 | 5.05 |
| 6/08/2026 | 5.37 | 5.50 | 5.14 | 5.33 | 21,915 | 5.33 |
| 6/05/2026 | 5.75 | 5.86 | 5.10 | 5.28 | 50,669 | 5.28 |
| 6/04/2026 | 5.98 | 6.03 | 5.62 | 5.75 | 48,226 | 5.75 |
| 6/03/2026 | 6.30 | 6.30 | 5.51 | 6.02 | 91,494 | 6.02 |
| 6/02/2026 | 6.34 | 6.51 | 6.02 | 6.42 | 74,624 | 6.42 |
| 6/01/2026 | 5.68 | 6.75 | 5.50 | 6.33 | 268,910 | 6.33 |
| 5/29/2026 | 5.31 | 5.46 | 4.57 | 5.20 | 145,133 | 5.20 |
| 5/28/2026 | 5.47 | 5.47 | 5.07 | 5.31 | 19,913 | 5.31 |
| 5/27/2026 | 5.38 | 5.48 | 4.99 | 5.29 | 13,089 | 5.29 |
| 5/26/2026 | 5.17 | 5.43 | 5.01 | 5.36 | 58,486 | 5.36 |
| 5/22/2026 | 4.89 | 5.25 | 4.86 | 5.13 | 33,329 | 5.13 |
| 5/21/2026 | 4.77 | 5.07 | 4.66 | 4.97 | 112,755 | 4.97 |
| 5/20/2026 | 4.63 | 4.81 | 4.50 | 4.76 | 24,399 | 4.76 |
| 5/19/2026 | 4.88 | 4.91 | 4.50 | 4.55 | 59,358 | 4.55 |
| 5/18/2026 | 4.16 | 4.98 | 4.09 | 4.90 | 133,533 | 4.90 |
| 5/15/2026 | 3.89 | 4.07 | 3.78 | 4.05 | 29,429 | 4.05 |
| 5/14/2026 | 4.03 | 4.10 | 3.77 | 4.02 | 20,381 | 4.02 |
| 5/13/2026 | 3.85 | 4.07 | 3.71 | 4.01 | 40,436 | 4.01 |
| 5/12/2026 | 3.81 | 4.02 | 3.76 | 3.98 | 32,333 | 3.98 |
| 5/11/2026 | 3.70 | 3.88 | 3.70 | 3.88 | 9,674 | 3.88 |
| 5/08/2026 | 3.66 | 3.79 | 3.66 | 3.79 | 29,520 | 3.79 |
| 5/07/2026 | 3.76 | 3.90 | 3.68 | 3.79 | 15,254 | 3.79 |
| 5/06/2026 | 3.68 | 3.84 | 3.68 | 3.79 | 12,808 | 3.79 |
| 5/05/2026 | 3.66 | 3.88 | 3.66 | 3.70 | 10,125 | 3.70 |
| 5/04/2026 | 3.80 | 3.90 | 3.71 | 3.71 | 35,168 | 3.71 |
| 5/01/2026 | 3.65 | 3.80 | 3.65 | 3.80 | 18,551 | 3.80 |
| 4/30/2026 | 3.40 | 3.75 | 3.40 | 3.69 | 15,783 | 3.69 |
| 4/29/2026 | 3.55 | 3.62 | 3.46 | 3.56 | 18,830 | 3.56 |
| 4/28/2026 | 3.67 | 3.69 | 3.60 | 3.60 | 13,812 | 3.60 |
| 4/27/2026 | 3.50 | 3.70 | 3.50 | 3.70 | 12,562 | 3.70 |
| 4/24/2026 | 3.35 | 3.54 | 3.34 | 3.54 | 15,976 | 3.54 |
| 4/23/2026 | 3.38 | 3.38 | 3.35 | 3.35 | 7,767 | 3.35 |
| 4/22/2026 | 3.30 | 3.44 | 3.30 | 3.41 | 6,802 | 3.41 |
| 4/21/2026 | 3.40 | 3.44 | 3.20 | 3.35 | 25,791 | 3.35 |
| 4/20/2026 | 3.42 | 3.49 | 3.30 | 3.38 | 16,720 | 3.38 |
| 4/17/2026 | 3.37 | 3.56 | 3.18 | 3.46 | 63,221 | 3.46 |
| 4/16/2026 | 3.49 | 3.53 | 3.35 | 3.42 | 32,025 | 3.42 |
| 4/15/2026 | 3.37 | 3.44 | 3.15 | 3.43 | 41,726 | 3.43 |
| 4/14/2026 | 3.61 | 3.61 | 3.14 | 3.38 | 26,067 | 3.38 |
| 4/13/2026 | 3.39 | 3.39 | 3.23 | 3.31 | 33,018 | 3.31 |
| 4/10/2026 | 3.56 | 3.58 | 3.09 | 3.35 | 66,066 | 3.35 |
| 4/09/2026 | 3.50 | 3.51 | 3.41 | 3.51 | 14,756 | 3.51 |
| 4/08/2026 | 3.48 | 3.54 | 3.19 | 3.50 | 17,654 | 3.50 |
| 4/07/2026 | 3.30 | 3.40 | 3.11 | 3.36 | 31,125 | 3.36 |