5 DAY PERFORMANCE
-8.68%
1 MONTH PERFORMANCE
+4.20%
3 MONTH PERFORMANCE
-9.87%
6 MONTH PERFORMANCE
-18.35%
YEAR-TO-DATE PERFORMANCE
-11.93%
Turn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.75 | $3.80 (1.19%) | $3.84 | $3.72 | 11.54 K | $50.99 M |
| 05/05/2026 | $3.66 | $3.70 (1.09%) | $3.88 | $3.66 | 10.13 K | $50.85 M |
| 05/04/2026 | $3.80 | $3.71 (-2.37%) | $3.90 | $3.71 | 35.20 K | $50.99 M |
| 05/01/2026 | $3.65 | $3.80 (4.11%) | $3.80 | $3.65 | 18.55 K | $52.23 M |
| 04/30/2026 | $3.40 | $3.69 (8.53%) | $3.75 | $3.40 | 15.88 K | $50.71 M |
| 04/29/2026 | $3.55 | $3.56 (0.28%) | $3.62 | $3.46 | 18.83 K | $48.93 M |
| 04/28/2026 | $3.67 | $3.60 (-1.91%) | $3.69 | $3.60 | 13.84 K | $49.48 M |
| 04/27/2026 | $3.50 | $3.70 (5.71%) | $3.70 | $3.50 | 12.60 K | $50.85 M |
| 04/24/2026 | $3.35 | $3.55 (5.97%) | $3.55 | $3.34 | 16.00 K | $48.79 M |
| 04/23/2026 | $3.38 | $3.35 (-0.89%) | $3.38 | $3.35 | 7.80 K | $46.04 M |
| 04/22/2026 | $3.30 | $3.41 (3.33%) | $3.44 | $3.30 | 6.87 K | $46.87 M |
| 04/21/2026 | $3.40 | $3.35 (-1.47%) | $3.44 | $3.20 | 25.80 K | $46.04 M |
| 04/20/2026 | $3.42 | $3.38 (-1.17%) | $3.49 | $3.30 | 16.72 K | $46.45 M |
| 04/17/2026 | $3.37 | $3.46 (2.67%) | $3.56 | $3.18 | 63.22 K | $47.55 M |
| 04/16/2026 | $3.49 | $3.42 (-2.01%) | $3.53 | $3.35 | 32.03 K | $47.00 M |
| 04/15/2026 | $3.37 | $3.43 (1.78%) | $3.45 | $3.15 | 41.73 K | $47.14 M |
| 04/14/2026 | $3.61 | $3.38 (-6.37%) | $3.61 | $3.14 | 26.10 K | $46.45 M |
| 04/13/2026 | $3.39 | $3.32 (-2.06%) | $3.39 | $3.23 | 33.02 K | $45.63 M |
| 04/10/2026 | $3.56 | $3.35 (-5.9%) | $3.58 | $3.09 | 66.07 K | $46.04 M |
| 04/09/2026 | $3.50 | $3.51 (0.29%) | $3.51 | $3.41 | 14.76 K | $48.24 M |
| 04/08/2026 | $3.49 | $3.50 (0.29%) | $3.54 | $3.19 | 17.65 K | $48.10 M |
| 04/07/2026 | $3.30 | $3.36 (1.82%) | $3.40 | $3.11 | 31.13 K | $46.18 M |
| 04/06/2026 | $3.58 | $3.33 (-6.98%) | $3.58 | $3.31 | 43.72 K | $45.77 M |
| 04/02/2026 | $3.19 | $3.35 (5.02%) | $3.35 | $3.01 | 39.12 K | $98.64 M |
| 04/01/2026 | $3.11 | $3.12 (0.32%) | $3.30 | $3.02 | 41.30 K | $91.87 M |
| 03/31/2026 | $3.24 | $3.20 (-1.23%) | $3.35 | $3.11 | 13.00 K | $94.22 M |
| 03/30/2026 | $3.33 | $3.22 (-3.3%) | $3.38 | $3.20 | 33.63 K | $94.81 M |
| 03/27/2026 | $3.41 | $3.46 (1.47%) | $3.58 | $3.37 | 39.25 K | $101.88 M |
| 03/26/2026 | $3.37 | $3.40 (0.89%) | $3.63 | $3.37 | 41.11 K | $100.11 M |
| 03/25/2026 | $3.48 | $3.41 (-2.01%) | $3.48 | $3.41 | 4.14 K | $100.41 M |
| 03/24/2026 | $3.43 | $3.34 (-2.62%) | $3.45 | $3.20 | 20.20 K | $98.35 M |
| 03/23/2026 | $3.43 | $3.42 (-0.29%) | $3.44 | $3.39 | 3.60 K | $100.70 M |
| 03/20/2026 | $3.35 | $3.44 (2.69%) | $3.44 | $3.29 | 13.90 K | $101.29 M |
| 03/19/2026 | $3.24 | $3.43 (5.86%) | $3.43 | $3.24 | 29.14 K | $101.00 M |
| 03/18/2026 | $3.62 | $3.48 (-3.87%) | $3.66 | $3.48 | 14.60 K | $102.47 M |
| 03/17/2026 | $3.64 | $3.62 (-0.55%) | $3.71 | $3.62 | 23.40 K | $106.59 M |
| 03/16/2026 | $3.68 | $3.65 (-0.82%) | $3.71 | $3.64 | 9.03 K | $107.47 M |
| 03/13/2026 | $3.71 | $3.61 (-2.7%) | $3.71 | $3.60 | 9.80 K | $106.30 M |
| 03/12/2026 | $3.62 | $3.73 (3.04%) | $3.83 | $3.56 | 28.13 K | $109.83 M |
| 03/11/2026 | $3.56 | $3.59 (0.84%) | $3.69 | $3.56 | 6.20 K | $105.71 M |
| 03/10/2026 | $3.41 | $3.50 (2.64%) | $3.57 | $3.41 | 4.61 K | $103.06 M |
| 03/09/2026 | $3.44 | $3.47 (0.87%) | $3.48 | $3.33 | 25.28 K | $102.17 M |
| 03/06/2026 | $3.35 | $3.50 (4.48%) | $3.60 | $3.33 | 32.12 K | $103.06 M |
| 03/05/2026 | $3.45 | $3.38 (-2.03%) | $3.45 | $3.35 | 6.14 K | $99.52 M |
| 03/04/2026 | $3.56 | $3.42 (-3.93%) | $3.56 | $3.40 | 24.20 K | $100.70 M |
| 03/03/2026 | $3.53 | $3.43 (-2.83%) | $3.82 | $3.40 | 36.26 K | $101.00 M |
| 03/02/2026 | $3.60 | $3.66 (1.67%) | $3.84 | $3.50 | 26.40 K | $107.77 M |
| 02/27/2026 | $3.76 | $3.60 (-4.26%) | $3.76 | $3.52 | 9.36 K | $106.00 M |
| 02/26/2026 | $3.80 | $3.84 (1.05%) | $4.01 | $3.53 | 67.71 K | $113.07 M |
| 02/25/2026 | $3.41 | $3.48 (2.05%) | $3.51 | $3.40 | 18.70 K | $102.47 M |
| 02/24/2026 | $3.44 | $3.35 (-2.62%) | $3.48 | $3.35 | 8.40 K | $98.64 M |
| 02/23/2026 | $3.49 | $3.44 (-1.43%) | $3.49 | $3.33 | 2.50 K | $101.29 M |
| 02/20/2026 | $3.44 | $3.49 (1.45%) | $3.50 | $3.43 | 3.75 K | $102.76 M |
| 02/19/2026 | $3.23 | $3.40 (5.26%) | $3.43 | $3.23 | 9.00 K | $100.11 M |
| 02/18/2026 | $3.42 | $3.20 (-6.43%) | $3.42 | $3.20 | 7.80 K | $94.22 M |
| 02/17/2026 | $3.53 | $3.20 (-9.35%) | $3.63 | $3.20 | 29.30 K | $94.22 M |
| 02/13/2026 | $3.59 | $3.51 (-2.23%) | $3.62 | $3.51 | 9.84 K | $103.35 M |
| 02/12/2026 | $3.63 | $3.59 (-1.1%) | $3.71 | $3.55 | 6.16 K | $105.71 M |
| 02/11/2026 | $3.74 | $3.61 (-3.48%) | $3.80 | $3.60 | 25.70 K | $106.30 M |
| 02/10/2026 | $3.77 | $3.72 (-1.33%) | $3.78 | $3.72 | 6.70 K | $109.54 M |
| 02/09/2026 | $3.99 | $3.82 (-4.26%) | $3.99 | $3.75 | 13.80 K | $112.48 M |
| 02/06/2026 | $3.69 | $3.85 (4.34%) | $3.92 | $3.66 | 12.55 K | $113.36 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.
