Turn Therapeutics Inc. (TTRX)
NASDAQ: TTRX · Real-Time Price · USD
4.310
+0.060 (1.41%)
At close: Dec 5, 2025, 4:00 PM EST
4.300
-0.010 (-0.23%)
After-hours: Dec 5, 2025, 6:49 PM EST
Turn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.23 | 4.40 | 4.21 | 4.31 | 4.31 | 1.41% | 59,283 |
| Dec 4, 2025 | 3.85 | 4.35 | 3.84 | 4.25 | 4.25 | 4.68% | 78,263 |
| Dec 3, 2025 | 3.60 | 4.21 | 3.59 | 4.06 | 4.06 | 15.01% | 103,364 |
| Dec 2, 2025 | 3.47 | 3.62 | 3.45 | 3.53 | 3.53 | 0.86% | 21,382 |
| Dec 1, 2025 | 3.50 | 3.68 | 3.44 | 3.50 | 3.50 | -0.57% | 29,369 |
| Nov 28, 2025 | 3.49 | 3.52 | 3.41 | 3.52 | 3.52 | 3.53% | 18,648 |
| Nov 26, 2025 | 3.45 | 3.49 | 3.34 | 3.40 | 3.40 | 3.03% | 84,756 |
| Nov 25, 2025 | 3.55 | 3.55 | 3.22 | 3.30 | 3.30 | -5.71% | 82,662 |
| Nov 24, 2025 | 3.24 | 3.56 | 3.05 | 3.50 | 3.50 | 7.03% | 53,650 |
| Nov 21, 2025 | 2.71 | 3.36 | 2.60 | 3.27 | 3.27 | 20.66% | 142,802 |
| Nov 20, 2025 | 2.84 | 2.91 | 2.57 | 2.71 | 2.71 | -4.24% | 135,851 |
| Nov 19, 2025 | 3.00 | 3.09 | 2.65 | 2.83 | 2.83 | -4.71% | 237,397 |
| Nov 18, 2025 | 3.50 | 3.51 | 2.81 | 2.97 | 2.97 | -15.14% | 360,041 |
| Nov 17, 2025 | 3.98 | 3.98 | 3.40 | 3.50 | 3.50 | -12.50% | 94,773 |
| Nov 14, 2025 | 3.96 | 4.30 | 3.86 | 4.00 | 4.00 | -2.20% | 64,150 |
| Nov 13, 2025 | 4.25 | 4.32 | 3.88 | 4.09 | 4.09 | -7.05% | 35,178 |
| Nov 12, 2025 | 4.00 | 4.40 | 3.93 | 4.40 | 4.40 | 13.40% | 84,886 |
| Nov 11, 2025 | 4.10 | 4.20 | 3.65 | 3.88 | 3.88 | -6.05% | 134,801 |
| Nov 10, 2025 | 3.96 | 4.26 | 3.92 | 4.13 | 4.13 | 2.74% | 70,475 |
| Nov 7, 2025 | 4.03 | 4.22 | 3.92 | 4.02 | 4.02 | -5.41% | 40,387 |
| Nov 6, 2025 | 4.47 | 4.48 | 3.83 | 4.25 | 4.25 | -1.62% | 71,752 |
| Nov 5, 2025 | 4.33 | 4.40 | 4.20 | 4.32 | 4.32 | -0.12% | 49,447 |
| Nov 4, 2025 | 4.35 | 4.40 | 4.01 | 4.33 | 4.33 | -2.15% | 86,968 |
| Nov 3, 2025 | 4.78 | 4.84 | 4.40 | 4.42 | 4.42 | -8.87% | 128,792 |
| Oct 31, 2025 | 5.08 | 5.20 | 4.78 | 4.85 | 4.85 | -7.44% | 83,749 |
| Oct 30, 2025 | 5.35 | 5.40 | 5.03 | 5.24 | 5.24 | -0.19% | 61,885 |
| Oct 29, 2025 | 5.26 | 5.39 | 5.14 | 5.25 | 5.25 | - | 81,075 |
| Oct 28, 2025 | 4.99 | 5.58 | 4.95 | 5.25 | 5.25 | 5.63% | 164,784 |
| Oct 27, 2025 | 5.18 | 5.23 | 4.82 | 4.97 | 4.97 | -2.17% | 70,405 |
| Oct 24, 2025 | 5.15 | 5.36 | 4.51 | 5.08 | 5.08 | 2.63% | 290,469 |
| Oct 23, 2025 | 4.38 | 4.95 | 4.07 | 4.95 | 4.95 | 18.42% | 193,287 |
| Oct 22, 2025 | 4.70 | 4.70 | 4.11 | 4.18 | 4.18 | -11.81% | 229,069 |
| Oct 21, 2025 | 5.10 | 5.10 | 4.65 | 4.74 | 4.74 | -4.05% | 139,296 |
| Oct 20, 2025 | 5.01 | 5.19 | 4.81 | 4.94 | 4.94 | -2.37% | 124,478 |
| Oct 17, 2025 | 5.42 | 5.57 | 4.98 | 5.06 | 5.06 | -10.28% | 196,033 |
| Oct 16, 2025 | 5.03 | 5.98 | 4.95 | 5.64 | 5.64 | 10.59% | 425,859 |
| Oct 15, 2025 | 5.95 | 5.95 | 4.81 | 5.10 | 5.10 | -14.57% | 346,300 |
| Oct 14, 2025 | 6.20 | 6.35 | 5.50 | 5.97 | 5.97 | -8.29% | 475,977 |
| Oct 13, 2025 | 7.19 | 7.19 | 6.07 | 6.51 | 6.51 | -12.62% | 462,633 |
| Oct 10, 2025 | 8.25 | 8.80 | 7.25 | 7.45 | 7.45 | -19.02% | 1,397,265 |
| Oct 9, 2025 | 24.72 | 26.50 | 8.18 | 9.20 | 9.20 | 31.43% | 19,144,618 |