5 DAY PERFORMANCE
-74.71%
1 MONTH PERFORMANCE
-63.32%
3 MONTH PERFORMANCE
-40.89%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
-11.93%
Turn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.05 | $15.34 (1.93%) | $15.56 | $13.59 | 172.91 K | $456.95 M |
| 09/18/2026 | $13.80 | $14.94 (8.26%) | $16.45 | $13.80 | 929.90 K | $445.03 M |
| 09/17/2026 | $13.65 | $13.82 (1.25%) | $14.50 | $13.65 | 199.90 K | $411.67 M |
| 09/16/2026 | $13.46 | $13.72 (1.93%) | $14.21 | $13.40 | 150.40 K | $408.69 M |
| 09/15/2026 | $13.37 | $13.46 (0.67%) | $13.85 | $13.22 | 85.17 K | $400.95 M |
| 09/14/2026 | $12.43 | $13.45 (8.21%) | $13.82 | $12.11 | 131.50 K | $400.65 M |
| 09/11/2026 | $13.30 | $12.69 (-4.59%) | $14.25 | $12.63 | 135.70 K | $378.01 M |
| 09/10/2026 | $13.34 | $13.38 (0.3%) | $14.29 | $13.03 | 125.10 K | $398.56 M |
| 09/09/2026 | $12.61 | $13.75 (9.04%) | $14.39 | $12.58 | 277.54 K | $409.59 M |
| 09/08/2026 | $9.99 | $12.66 (26.73%) | $12.68 | $9.82 | 321.76 K | $377.12 M |
| 09/04/2026 | $9.98 | $9.80 (-1.8%) | $10.50 | $9.70 | 70.60 K | $291.92 M |
| 09/03/2026 | $9.67 | $10.07 (4.14%) | $10.50 | $9.67 | 82.50 K | $299.97 M |
| 09/02/2026 | $9.70 | $9.67 (-0.31%) | $10.25 | $9.00 | 106.48 K | $288.05 M |
| 09/01/2026 | $9.60 | $9.82 (2.29%) | $10.29 | $9.28 | 43.21 K | $292.52 M |
| 08/31/2026 | $9.83 | $9.60 (-2.34%) | $10.25 | $9.50 | 31.64 K | $285.97 M |
| 08/28/2026 | $10.10 | $9.84 (-2.57%) | $10.28 | $9.47 | 62.80 K | $293.11 M |
| 08/27/2026 | $9.54 | $10.11 (5.97%) | $10.25 | $9.51 | 47.60 K | $301.16 M |
| 08/26/2026 | $10.04 | $9.63 (-4.08%) | $10.04 | $9.45 | 69.36 K | $286.86 M |
| 08/25/2026 | $9.78 | $9.73 (-0.51%) | $10.04 | $9.58 | 31.40 K | $289.84 M |
| 08/24/2026 | $9.39 | $9.68 (3.09%) | $9.87 | $9.04 | 70.30 K | $288.35 M |
| 08/21/2026 | $9.64 | $9.46 (-1.87%) | $9.93 | $9.35 | 22.23 K | $281.79 M |
| 08/20/2026 | $9.95 | $9.54 (-4.12%) | $10.03 | $9.52 | 32.00 K | $284.18 M |
| 08/19/2026 | $9.74 | $9.82 (0.82%) | $10.18 | $9.71 | 26.82 K | $292.52 M |
| 08/18/2026 | $9.75 | $9.99 (2.46%) | $10.11 | $9.74 | 20.40 K | $297.58 M |
| 08/17/2026 | $9.83 | $9.91 (0.81%) | $10.13 | $9.58 | 46.02 K | $295.20 M |
| 08/14/2026 | $9.84 | $9.57 (-2.74%) | $10.50 | $9.49 | 98.24 K | $285.07 M |
| 08/13/2026 | $10.32 | $9.86 (-4.46%) | $10.74 | $9.80 | 64.52 K | $293.71 M |
| 08/12/2026 | $10.30 | $10.54 (2.33%) | $10.95 | $10.25 | 68.77 K | $313.97 M |
| 08/11/2026 | $9.75 | $10.22 (4.82%) | $10.57 | $9.63 | 66.41 K | $304.43 M |
| 08/10/2026 | $10.50 | $9.60 (-8.57%) | $10.50 | $9.57 | 19.80 K | $282.97 M |
| 08/07/2026 | $9.78 | $10.41 (6.44%) | $10.59 | $9.58 | 88.76 K | $306.85 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 |
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.
