Turn Therapeutics Inc. (TTRX)
NASDAQ: TTRX · Real-Time Price · USD
3.700
+0.155 (4.37%)
At close: Apr 27, 2026, 4:00 PM EDT
3.480
-0.220 (-5.95%)
After-hours: Apr 27, 2026, 5:37 PM EDT
Turn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 4.37% | 12,562 |
| Apr 24, 2026 | 3.35 | 3.55 | 3.34 | 3.55 | 3.55 | 5.82% | 15,974 |
| Apr 23, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -1.76% | 7,767 |
| Apr 22, 2026 | 3.30 | 3.44 | 3.30 | 3.41 | 3.41 | 1.79% | 6,802 |
| Apr 21, 2026 | 3.40 | 3.44 | 3.20 | 3.35 | 3.35 | -0.89% | 25,791 |
| Apr 20, 2026 | 3.42 | 3.49 | 3.30 | 3.38 | 3.38 | -2.31% | 16,716 |
| Apr 17, 2026 | 3.37 | 3.56 | 3.18 | 3.46 | 3.46 | 1.17% | 63,221 |
| Apr 16, 2026 | 3.49 | 3.53 | 3.35 | 3.42 | 3.42 | -0.29% | 32,025 |
| Apr 15, 2026 | 3.37 | 3.45 | 3.15 | 3.43 | 3.43 | 1.48% | 41,726 |
| Apr 14, 2026 | 3.61 | 3.61 | 3.14 | 3.38 | 3.38 | 1.96% | 26,067 |
| Apr 13, 2026 | 3.39 | 3.39 | 3.23 | 3.32 | 3.32 | -1.04% | 33,018 |
| Apr 10, 2026 | 3.56 | 3.58 | 3.09 | 3.35 | 3.35 | -4.56% | 65,983 |
| Apr 9, 2026 | 3.50 | 3.51 | 3.41 | 3.51 | 3.51 | 0.29% | 14,739 |
| Apr 8, 2026 | 3.49 | 3.54 | 3.19 | 3.50 | 3.50 | 4.17% | 17,321 |
| Apr 7, 2026 | 3.30 | 3.40 | 3.11 | 3.36 | 3.36 | 0.90% | 22,115 |
| Apr 6, 2026 | 3.58 | 3.58 | 3.31 | 3.33 | 3.33 | -0.60% | 43,317 |
| Apr 2, 2026 | 3.19 | 3.35 | 3.01 | 3.35 | 3.35 | 7.54% | 39,116 |
| Apr 1, 2026 | 3.11 | 3.30 | 3.02 | 3.12 | 3.12 | -2.66% | 41,253 |
| Mar 31, 2026 | 3.24 | 3.35 | 3.11 | 3.20 | 3.20 | -0.62% | 13,004 |
| Mar 30, 2026 | 3.33 | 3.38 | 3.20 | 3.22 | 3.22 | -6.94% | 33,631 |
| Mar 27, 2026 | 3.41 | 3.58 | 3.37 | 3.46 | 3.46 | 1.76% | 36,812 |
| Mar 26, 2026 | 3.37 | 3.63 | 3.37 | 3.40 | 3.40 | -0.29% | 41,108 |
| Mar 25, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | 2.10% | 4,061 |
| Mar 24, 2026 | 3.43 | 3.45 | 3.20 | 3.34 | 3.34 | -2.34% | 20,159 |
| Mar 23, 2026 | 3.43 | 3.44 | 3.39 | 3.42 | 3.42 | -0.58% | 3,597 |
| Mar 20, 2026 | 3.35 | 3.44 | 3.29 | 3.44 | 3.44 | 0.29% | 13,898 |
| Mar 19, 2026 | 3.24 | 3.43 | 3.24 | 3.43 | 3.43 | -1.44% | 29,143 |
| Mar 18, 2026 | 3.62 | 3.66 | 3.48 | 3.48 | 3.48 | -3.87% | 13,952 |
| Mar 17, 2026 | 3.64 | 3.71 | 3.62 | 3.62 | 3.62 | -0.82% | 23,350 |
| Mar 16, 2026 | 3.68 | 3.71 | 3.64 | 3.65 | 3.65 | 1.11% | 9,031 |
| Mar 13, 2026 | 3.71 | 3.71 | 3.60 | 3.61 | 3.61 | -3.09% | 9,757 |
| Mar 12, 2026 | 3.62 | 3.83 | 3.56 | 3.73 | 3.73 | 3.91% | 28,081 |
| Mar 11, 2026 | 3.56 | 3.69 | 3.56 | 3.59 | 3.59 | 2.43% | 6,167 |
| Mar 10, 2026 | 3.41 | 3.57 | 3.41 | 3.50 | 3.50 | 0.86% | 4,606 |
| Mar 9, 2026 | 3.44 | 3.48 | 3.33 | 3.47 | 3.47 | -0.86% | 25,221 |
| Mar 6, 2026 | 3.35 | 3.60 | 3.33 | 3.50 | 3.50 | 3.55% | 32,067 |
| Mar 5, 2026 | 3.45 | 3.45 | 3.35 | 3.38 | 3.38 | -1.02% | 5,935 |
| Mar 4, 2026 | 3.56 | 3.56 | 3.40 | 3.42 | 3.42 | -0.44% | 24,188 |
| Mar 3, 2026 | 3.53 | 3.82 | 3.40 | 3.43 | 3.43 | -6.28% | 35,491 |
| Mar 2, 2026 | 3.60 | 3.84 | 3.50 | 3.66 | 3.66 | 1.67% | 26,380 |
| Feb 27, 2026 | 3.76 | 3.76 | 3.52 | 3.60 | 3.60 | -6.25% | 9,163 |
| Feb 26, 2026 | 3.80 | 4.01 | 3.53 | 3.84 | 3.84 | 10.34% | 67,058 |
| Feb 25, 2026 | 3.41 | 3.51 | 3.40 | 3.48 | 3.48 | 3.88% | 18,667 |
| Feb 24, 2026 | 3.44 | 3.48 | 3.35 | 3.35 | 3.35 | -2.62% | 6,626 |
| Feb 23, 2026 | 3.49 | 3.49 | 3.33 | 3.44 | 3.44 | -1.43% | 1,901 |
| Feb 20, 2026 | 3.44 | 3.50 | 3.43 | 3.49 | 3.49 | 2.65% | 3,746 |
| Feb 19, 2026 | 3.23 | 3.43 | 3.23 | 3.40 | 3.40 | 6.25% | 8,954 |
| Feb 18, 2026 | 3.42 | 3.42 | 3.20 | 3.20 | 3.20 | - | 7,764 |
| Feb 17, 2026 | 3.53 | 3.63 | 3.20 | 3.20 | 3.20 | -8.83% | 29,296 |
| Feb 13, 2026 | 3.59 | 3.62 | 3.51 | 3.51 | 3.51 | -2.09% | 9,834 |