5 DAY PERFORMANCE
-58.49%
1 MONTH PERFORMANCE
-64.26%
3 MONTH PERFORMANCE
-8.68%
6 MONTH PERFORMANCE
-9.87%
YEAR-TO-DATE PERFORMANCE
-11.93%
Turn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.78 | $10.35 (5.83%) | $10.59 | $9.58 | 72.69 K | $293.58 M |
| 08/06/2026 | $9.14 | $9.61 (5.14%) | $9.89 | $8.62 | 100.60 K | $283.26 M |
| 08/05/2026 | $9.52 | $9.43 (-0.95%) | $9.99 | $8.97 | 32.90 K | $277.96 M |
| 08/04/2026 | $8.85 | $9.52 (7.57%) | $9.82 | $8.58 | 44.90 K | $280.61 M |
| 08/03/2026 | $8.51 | $8.84 (3.88%) | $8.84 | $8.43 | 12.40 K | $260.57 M |
| 07/31/2026 | $8.36 | $8.36 (0%) | $8.60 | $8.07 | 46.76 K | $246.42 M |
| 07/30/2026 | $7.48 | $8.25 (10.29%) | $8.35 | $7.40 | 86.90 K | $243.18 M |
| 07/29/2026 | $7.65 | $7.43 (-2.88%) | $7.77 | $7.17 | 72.84 K | $219.01 M |
| 07/28/2026 | $7.81 | $7.70 (-1.41%) | $8.18 | $7.65 | 46.20 K | $226.97 M |
| 07/27/2026 | $8.59 | $7.78 (-9.43%) | $8.63 | $7.72 | 74.56 K | $229.32 M |
| 07/24/2026 | $9.66 | $8.54 (-11.59%) | $9.81 | $8.50 | 99.80 K | $251.73 M |
| 07/23/2026 | $9.64 | $9.48 (-1.66%) | $9.90 | $9.47 | 67.05 K | $279.43 M |
| 07/22/2026 | $10.11 | $9.62 (-4.85%) | $10.25 | $9.60 | 50.70 K | $283.56 M |
| 07/21/2026 | $10.02 | $10.18 (1.6%) | $10.48 | $9.49 | 171.73 K | $300.07 M |
| 07/20/2026 | $9.34 | $10.05 (7.6%) | $10.20 | $9.34 | 196.01 K | $296.23 M |
| 07/17/2026 | $8.88 | $9.12 (2.7%) | $9.45 | $8.51 | 104.61 K | $268.82 M |
| 07/16/2026 | $9.54 | $9.03 (-5.35%) | $9.81 | $8.91 | 88.92 K | $266.17 M |
| 07/15/2026 | $9.74 | $9.58 (-1.64%) | $10.18 | $9.26 | 97.86 K | $282.38 M |
| 07/14/2026 | $9.69 | $9.64 (-0.52%) | $10.09 | $9.26 | 70.06 K | $284.15 M |
| 07/13/2026 | $9.47 | $9.47 (0%) | $10.05 | $9.32 | 207.90 K | $279.14 M |
| 07/10/2026 | $8.82 | $9.44 (7.03%) | $10.00 | $8.81 | 163.69 K | $278.25 M |
| 07/09/2026 | $8.90 | $8.81 (-1.01%) | $9.19 | $7.82 | 193.12 K | $259.68 M |
| 07/08/2026 | $9.43 | $9.19 (-2.55%) | $11.69 | $9.00 | 361.26 K | $270.88 M |
| 07/07/2026 | $7.94 | $9.71 (22.29%) | $9.77 | $7.73 | 449.90 K | $286.21 M |
| 07/06/2026 | $7.18 | $7.69 (7.1%) | $8.21 | $7.10 | 100.60 K | $226.67 M |
| 07/02/2026 | $6.94 | $7.12 (2.59%) | $7.32 | $6.83 | 20.64 K | $209.87 M |
| 07/01/2026 | $7.27 | $6.85 (-5.78%) | $7.36 | $6.70 | 51.40 K | $201.91 M |
| 06/30/2026 | $6.94 | $7.30 (5.19%) | $7.39 | $6.77 | 59.16 K | $215.17 M |
| 06/29/2026 | $6.94 | $6.91 (-0.43%) | $6.95 | $6.51 | 28.56 K | $203.68 M |
| 06/26/2026 | $6.82 | $6.93 (1.61%) | $6.98 | $6.16 | 113.34 K | $204.27 M |
| 06/25/2026 | $5.93 | $6.82 (15.01%) | $6.98 | $5.84 | 49.02 K | $201.03 M |
| 06/24/2026 | $5.82 | $6.09 (4.64%) | $6.15 | $5.55 | 28.34 K | $179.51 M |
| 06/23/2026 | $5.71 | $5.99 (4.9%) | $5.99 | $5.56 | 10.10 K | $176.56 M |
| 06/22/2026 | $5.75 | $5.77 (0.35%) | $5.93 | $5.72 | 18.53 K | $170.08 M |
| 06/18/2026 | $6.05 | $5.87 (-2.98%) | $6.37 | $5.79 | 36.64 K | $173.02 M |
| 06/17/2026 | $6.46 | $6.03 (-6.66%) | $6.58 | $6.01 | 45.24 K | $177.74 M |
| 06/16/2026 | $6.52 | $6.16 (-5.52%) | $6.56 | $5.93 | 31.63 K | $181.57 M |
| 06/15/2026 | $6.18 | $6.42 (3.88%) | $6.60 | $5.98 | 70.53 K | $189.24 M |
| 06/12/2026 | $5.85 | $6.05 (3.42%) | $6.19 | $5.60 | 55.90 K | $178.33 M |
| 06/11/2026 | $5.63 | $5.86 (4.09%) | $5.98 | $5.38 | 29.90 K | $172.73 M |
| 06/10/2026 | $5.06 | $5.53 (9.29%) | $5.97 | $5.06 | 61.13 K | $163.00 M |
| 06/09/2026 | $5.21 | $5.06 (-2.88%) | $5.21 | $4.83 | 43.71 K | $149.15 M |
| 06/08/2026 | $5.37 | $5.33 (-0.74%) | $5.50 | $5.14 | 21.91 K | $157.11 M |
| 06/05/2026 | $5.75 | $5.28 (-8.17%) | $5.86 | $5.10 | 50.67 K | $155.63 M |
| 06/04/2026 | $5.98 | $5.75 (-3.85%) | $6.03 | $5.62 | 48.23 K | $169.49 M |
| 06/03/2026 | $6.30 | $6.02 (-4.44%) | $6.30 | $5.51 | 91.50 K | $177.45 M |
| 06/02/2026 | $6.34 | $6.42 (1.26%) | $6.51 | $6.02 | 74.62 K | $189.24 M |
| 06/01/2026 | $5.68 | $6.33 (11.44%) | $6.75 | $5.50 | 268.97 K | $186.58 M |
| 05/29/2026 | $5.31 | $5.20 (-2.07%) | $5.46 | $4.57 | 145.13 K | $153.28 M |
| 05/28/2026 | $5.47 | $5.31 (-2.93%) | $5.47 | $5.07 | 19.91 K | $156.52 M |
| 05/27/2026 | $5.38 | $5.29 (-1.67%) | $5.48 | $4.99 | 13.10 K | $155.93 M |
| 05/26/2026 | $5.17 | $5.36 (3.68%) | $5.43 | $5.01 | 58.50 K | $157.99 M |
| 05/22/2026 | $4.89 | $5.13 (4.91%) | $5.25 | $4.86 | 33.33 K | $151.21 M |
| 05/21/2026 | $4.77 | $4.97 (4.19%) | $5.07 | $4.66 | 112.75 K | $146.50 M |
| 05/20/2026 | $4.63 | $4.76 (2.81%) | $4.81 | $4.50 | 34.40 K | $140.31 M |
| 05/19/2026 | $4.88 | $4.55 (-6.76%) | $4.91 | $4.50 | 59.40 K | $134.12 M |
| 05/18/2026 | $4.16 | $4.90 (17.79%) | $4.98 | $4.10 | 133.54 K | $144.43 M |
| 05/15/2026 | $3.90 | $4.05 (3.85%) | $4.07 | $3.78 | 29.43 K | $119.38 M |
| 05/14/2026 | $4.03 | $4.02 (-0.25%) | $4.10 | $3.77 | 20.38 K | $118.49 M |
| 05/13/2026 | $3.85 | $4.01 (4.16%) | $4.07 | $3.71 | 40.45 K | $118.20 M |
| 05/12/2026 | $3.81 | $3.98 (4.46%) | $4.02 | $3.76 | 32.33 K | $117.31 M |
| 05/11/2026 | $3.70 | $3.88 (4.86%) | $3.89 | $3.70 | 9.70 K | $114.37 M |
| 05/08/2026 | $3.66 | $3.79 (3.55%) | $3.79 | $3.66 | 29.52 K | $111.71 M |
| 05/07/2026 | $3.76 | $3.80 (1.06%) | $3.90 | $3.68 | 15.30 K | $112.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
