Turn Therapeutics Inc. (TTRX)
NASDAQ: TTRX · Real-Time Price · USD
5.28
-0.47 (-8.17%)
At close: Jun 5, 2026, 4:00 PM EDT
5.38
+0.10 (1.89%)
After-hours: Jun 5, 2026, 7:54 PM EDT
Turn Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.75 | 5.86 | 5.10 | 5.28 | 5.28 | -8.09% | 50,281 |
| Jun 4, 2026 | 5.98 | 6.03 | 5.62 | 5.75 | 5.75 | -4.57% | 47,752 |
| Jun 3, 2026 | 6.30 | 6.30 | 5.51 | 6.02 | 6.02 | -6.23% | 91,089 |
| Jun 2, 2026 | 6.34 | 6.51 | 6.02 | 6.42 | 6.42 | 1.42% | 74,621 |
| Jun 1, 2026 | 5.68 | 6.75 | 5.50 | 6.33 | 6.33 | 21.73% | 267,302 |
| May 29, 2026 | 5.31 | 5.46 | 4.57 | 5.20 | 5.20 | -2.07% | 145,130 |
| May 28, 2026 | 5.47 | 5.47 | 5.07 | 5.31 | 5.31 | 0.38% | 19,714 |
| May 27, 2026 | 5.38 | 5.48 | 4.99 | 5.29 | 5.29 | -1.31% | 13,088 |
| May 26, 2026 | 5.17 | 5.43 | 5.01 | 5.36 | 5.36 | 4.48% | 58,131 |
| May 22, 2026 | 4.89 | 5.25 | 4.86 | 5.13 | 5.13 | 3.22% | 33,091 |
| May 21, 2026 | 4.77 | 5.07 | 4.66 | 4.97 | 4.97 | 4.41% | 112,397 |
| May 20, 2026 | 4.63 | 4.81 | 4.50 | 4.76 | 4.76 | 4.62% | 24,398 |
| May 19, 2026 | 4.88 | 4.91 | 4.50 | 4.55 | 4.55 | -7.14% | 59,357 |
| May 18, 2026 | 4.16 | 4.98 | 4.10 | 4.90 | 4.90 | 20.99% | 114,658 |
| May 15, 2026 | 3.90 | 4.07 | 3.79 | 4.05 | 4.05 | 0.75% | 29,428 |
| May 14, 2026 | 4.03 | 4.10 | 3.77 | 4.02 | 4.02 | 0.25% | 20,380 |
| May 13, 2026 | 3.85 | 4.07 | 3.71 | 4.01 | 4.01 | 0.75% | 40,454 |
| May 12, 2026 | 3.81 | 4.02 | 3.76 | 3.98 | 3.98 | 2.58% | 32,333 |
| May 11, 2026 | 3.70 | 3.89 | 3.70 | 3.88 | 3.88 | 2.38% | 9,676 |
| May 8, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | -0.13% | 29,520 |
| May 7, 2026 | 3.76 | 3.90 | 3.68 | 3.80 | 3.80 | - | 15,254 |
| May 6, 2026 | 3.68 | 3.84 | 3.68 | 3.80 | 3.80 | 2.57% | 12,807 |
| May 5, 2026 | 3.66 | 3.88 | 3.66 | 3.70 | 3.70 | -0.27% | 10,125 |
| May 4, 2026 | 3.80 | 3.90 | 3.71 | 3.71 | 3.71 | -2.37% | 35,168 |
| May 1, 2026 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 2.97% | 18,551 |
| Apr 30, 2026 | 3.40 | 3.75 | 3.40 | 3.69 | 3.69 | 3.81% | 15,884 |
| Apr 29, 2026 | 3.55 | 3.62 | 3.46 | 3.56 | 3.56 | -1.25% | 18,830 |
| Apr 28, 2026 | 3.67 | 3.69 | 3.60 | 3.60 | 3.60 | -2.70% | 13,836 |
| 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% | 15,975 |
| 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% | 16,721 |
| 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% | 32,027 |
| 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% | 66,066 |
| Apr 9, 2026 | 3.50 | 3.51 | 3.41 | 3.51 | 3.51 | 0.29% | 14,756 |
| Apr 8, 2026 | 3.49 | 3.54 | 3.19 | 3.50 | 3.50 | 4.17% | 17,654 |
| Apr 7, 2026 | 3.30 | 3.40 | 3.11 | 3.36 | 3.36 | 0.90% | 31,125 |
| Apr 6, 2026 | 3.58 | 3.58 | 3.31 | 3.33 | 3.33 | -0.60% | 43,717 |
| 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% | 39,247 |
| Mar 26, 2026 | 3.37 | 3.63 | 3.37 | 3.40 | 3.40 | -0.29% | 41,109 |