5 DAY PERFORMANCE
-40.89%
1 MONTH PERFORMANCE
-32.36%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
+15.67%
YEAR-TO-DATE PERFORMANCE
-11.93%
Turn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.68 | $3.80 (3.26%) | $3.84 | $3.68 | 12.81 K | $112.01 M |
| 05/05/2026 | $3.66 | $3.70 (1.09%) | $3.88 | $3.66 | 10.13 K | $109.06 M |
| 05/04/2026 | $3.80 | $3.71 (-2.37%) | $3.90 | $3.71 | 35.20 K | $109.36 M |
| 05/01/2026 | $3.65 | $3.80 (4.11%) | $3.80 | $3.65 | 18.55 K | $112.01 M |
| 04/30/2026 | $3.40 | $3.69 (8.53%) | $3.75 | $3.40 | 15.88 K | $108.77 M |
| 04/29/2026 | $3.55 | $3.56 (0.28%) | $3.62 | $3.46 | 18.83 K | $104.93 M |
| 04/28/2026 | $3.67 | $3.60 (-1.91%) | $3.69 | $3.60 | 13.84 K | $106.11 M |
| 04/27/2026 | $3.50 | $3.70 (5.71%) | $3.70 | $3.50 | 12.60 K | $109.06 M |
| 04/24/2026 | $3.35 | $3.55 (5.97%) | $3.55 | $3.34 | 16.00 K | $104.64 M |
| 04/23/2026 | $3.38 | $3.35 (-0.89%) | $3.38 | $3.35 | 7.80 K | $98.74 M |
| 04/22/2026 | $3.30 | $3.41 (3.33%) | $3.44 | $3.30 | 6.87 K | $100.51 M |
| 04/21/2026 | $3.40 | $3.35 (-1.47%) | $3.44 | $3.20 | 25.80 K | $98.74 M |
| 04/20/2026 | $3.42 | $3.38 (-1.17%) | $3.49 | $3.30 | 16.72 K | $99.63 M |
| 04/17/2026 | $3.37 | $3.46 (2.67%) | $3.56 | $3.18 | 63.22 K | $101.99 M |
| 04/16/2026 | $3.49 | $3.42 (-2.01%) | $3.53 | $3.35 | 32.03 K | $100.81 M |
| 04/15/2026 | $3.37 | $3.43 (1.78%) | $3.45 | $3.15 | 41.73 K | $101.10 M |
| 04/14/2026 | $3.61 | $3.38 (-6.37%) | $3.61 | $3.14 | 26.10 K | $99.63 M |
| 04/13/2026 | $3.39 | $3.32 (-2.06%) | $3.39 | $3.23 | 33.02 K | $97.86 M |
| 04/10/2026 | $3.56 | $3.35 (-5.9%) | $3.58 | $3.09 | 66.07 K | $98.74 M |
| 04/09/2026 | $3.50 | $3.51 (0.29%) | $3.51 | $3.41 | 14.76 K | $103.46 M |
| 04/08/2026 | $3.49 | $3.50 (0.29%) | $3.54 | $3.19 | 17.65 K | $103.17 M |
| 04/07/2026 | $3.30 | $3.36 (1.82%) | $3.40 | $3.11 | 31.13 K | $99.04 M |
| 04/06/2026 | $3.58 | $3.33 (-6.98%) | $3.58 | $3.31 | 43.72 K | $98.16 M |
| 04/02/2026 | $3.19 | $3.35 (5.02%) | $3.35 | $3.01 | 39.12 K | $98.74 M |
| 04/01/2026 | $3.11 | $3.12 (0.32%) | $3.30 | $3.02 | 41.30 K | $91.97 M |
| 03/31/2026 | $3.24 | $3.20 (-1.23%) | $3.35 | $3.11 | 13.00 K | $94.32 M |
| 03/30/2026 | $3.33 | $3.22 (-3.3%) | $3.38 | $3.20 | 33.63 K | $94.91 M |
| 03/27/2026 | $3.41 | $3.46 (1.47%) | $3.58 | $3.37 | 39.25 K | $101.99 M |
| 03/26/2026 | $3.37 | $3.40 (0.89%) | $3.63 | $3.37 | 41.11 K | $100.22 M |
| 03/25/2026 | $3.48 | $3.41 (-2.01%) | $3.48 | $3.41 | 4.14 K | $100.51 M |
| 03/24/2026 | $3.43 | $3.34 (-2.62%) | $3.45 | $3.20 | 20.20 K | $98.45 M |
| 03/23/2026 | $3.43 | $3.42 (-0.29%) | $3.44 | $3.39 | 3.60 K | $100.81 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.
