5 DAY PERFORMANCE
-66.73%
1 MONTH PERFORMANCE
-70.19%
3 MONTH PERFORMANCE
-63.89%
6 MONTH PERFORMANCE
-8.68%
YEAR-TO-DATE PERFORMANCE
-11.93%
1 YEAR PERFORMANCE
-18.35%
Turn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.66 | $8.94 (-7.45%) | $10.19 | $8.30 | 133.06 K | $266.31 M |
| 11/04/2026 | $9.77 | $9.80 (0.31%) | $10.15 | $9.65 | 94.00 K | $291.92 M |
| 11/03/2026 | $9.65 | $9.51 (-1.45%) | $10.33 | $9.46 | 118.30 K | $283.28 M |
| 11/02/2026 | $9.75 | $9.65 (-1.03%) | $10.48 | $9.64 | 85.82 K | $287.45 M |
| 10/30/2026 | $10.45 | $10.43 (-0.19%) | $10.59 | $9.60 | 137.10 K | $310.69 M |
| 10/29/2026 | $10.91 | $10.72 (-1.74%) | $11.31 | $10.65 | 137.71 K | $319.33 M |
| 10/28/2026 | $10.48 | $11.12 (6.11%) | $11.55 | $10.28 | 70.40 K | $331.24 M |
| 10/27/2026 | $10.55 | $10.42 (-1.23%) | $10.83 | $10.10 | 98.42 K | $310.39 M |
| 10/26/2026 | $10.16 | $10.61 (4.43%) | $10.82 | $10.04 | 98.20 K | $316.05 M |
| 10/23/2026 | $10.59 | $10.28 (-2.93%) | $10.79 | $10.09 | 87.05 K | $306.22 M |
| 10/22/2026 | $10.05 | $10.18 (1.29%) | $10.47 | $9.83 | 113.12 K | $303.24 M |
| 10/21/2026 | $10.61 | $10.15 (-4.34%) | $10.72 | $10.14 | 60.60 K | $302.35 M |
| 10/20/2026 | $10.54 | $10.47 (-0.66%) | $10.74 | $10.28 | 76.91 K | $311.88 M |
| 10/19/2026 | $10.72 | $10.74 (0.19%) | $10.87 | $10.60 | 29.91 K | $319.92 M |
| 10/16/2026 | $11.49 | $10.57 (-8.01%) | $11.49 | $10.39 | 105.63 K | $314.86 M |
| 10/15/2026 | $10.85 | $11.59 (6.82%) | $11.89 | $10.85 | 80.34 K | $345.24 M |
| 10/14/2026 | $10.42 | $11.11 (6.62%) | $11.44 | $10.42 | 53.40 K | $330.95 M |
| 10/13/2026 | $11.12 | $10.60 (-4.68%) | $11.40 | $10.26 | 117.45 K | $315.75 M |
| 10/12/2026 | $11.72 | $11.11 (-5.2%) | $11.99 | $11.03 | 45.98 K | $330.95 M |
| 10/09/2026 | $11.34 | $12.00 (5.82%) | $12.00 | $11.30 | 109.83 K | $357.46 M |
| 10/08/2026 | $11.94 | $11.39 (-4.61%) | $12.00 | $11.24 | 110.13 K | $339.29 M |
| 10/07/2026 | $11.58 | $12.10 (4.49%) | $13.05 | $11.31 | 176.32 K | $360.44 M |
| 10/06/2026 | $12.35 | $11.64 (-5.75%) | $12.42 | $11.57 | 74.85 K | $346.73 M |
| 10/05/2026 | $13.18 | $12.36 (-6.22%) | $13.18 | $12.00 | 111.34 K | $368.18 M |
| 10/02/2026 | $13.35 | $13.33 (-0.15%) | $13.48 | $12.17 | 136.30 K | $397.07 M |
| 10/01/2026 | $14.25 | $13.31 (-6.6%) | $14.25 | $13.02 | 122.09 K | $396.48 M |
| 09/30/2026 | $13.41 | $14.39 (7.31%) | $14.63 | $13.02 | 88.72 K | $428.65 M |
| 09/29/2026 | $13.04 | $13.41 (2.84%) | $13.89 | $12.85 | 79.53 K | $399.46 M |
| 09/28/2026 | $12.29 | $13.04 (6.1%) | $13.13 | $12.29 | 76.73 K | $388.44 M |
| 09/25/2026 | $13.24 | $12.49 (-5.66%) | $13.68 | $12.30 | 90.00 K | $372.05 M |
| 09/24/2026 | $13.50 | $13.26 (-1.78%) | $13.88 | $12.07 | 244.96 K | $394.99 M |
| 09/23/2026 | $15.30 | $13.51 (-11.7%) | $15.65 | $13.50 | 101.60 K | $402.44 M |
| 09/22/2026 | $15.31 | $15.29 (-0.13%) | $15.44 | $14.53 | 122.65 K | $455.46 M |
| 09/21/2026 | $15.05 | $15.34 (1.93%) | $15.56 | $13.59 | 172.96 K | $456.95 M |
| 09/18/2026 | $13.80 | $14.94 (8.26%) | $16.45 | $13.80 | 929.98 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 |
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.
