Turn Therapeutics Inc. (TTRX)
NASDAQ: TTRX · Real-Time Price · USD
4.950
+0.770 (18.42%)
At close: Oct 23, 2025, 4:00 PM EDT
4.640
-0.310 (-6.26%)
After-hours: Oct 23, 2025, 7:32 PM EDT
Turn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.38 | 4.95 | 4.07 | 4.95 | - | 18.42% | 192,110 |
| 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 |