5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
+38.39%
3 MONTH PERFORMANCE
-49.46%
YEAR-TO-DATE PERFORMANCE
+18.02%
Turn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $4.60 | $4.65 (1.09%) | $4.79 | $4.47 | 13.93 K | $136.92 M |
| 01/07/2026 | $4.45 | $4.57 (2.7%) | $4.66 | $4.33 | 24.06 K | $134.56 M |
| 01/06/2026 | $4.80 | $4.49 (-6.46%) | $4.99 | $4.48 | 43.00 K | $132.21 M |
| 01/05/2026 | $4.77 | $4.73 (-0.84%) | $5.22 | $4.47 | 144.04 K | $139.28 M |
| 01/02/2026 | $4.19 | $4.69 (11.93%) | $4.79 | $3.90 | 155.44 K | $138.10 M |
| 12/31/2025 | $3.71 | $3.94 (6.2%) | $4.40 | $3.68 | 148.15 K | $116.01 M |
| 12/30/2025 | $3.19 | $3.71 (16.3%) | $3.93 | $3.10 | 109.93 K | $109.24 M |
| 12/29/2025 | $2.80 | $3.14 (12.14%) | $3.17 | $2.80 | 105.26 K | $92.46 M |
| 12/26/2025 | $3.02 | $2.74 (-9.27%) | $3.02 | $2.70 | 50.39 K | $80.68 M |
| 12/24/2025 | $3.03 | $2.97 (-1.98%) | $3.07 | $2.88 | 29.54 K | $87.45 M |
| 12/23/2025 | $3.00 | $3.00 (0%) | $3.07 | $2.98 | 47.44 K | $88.34 M |
| 12/22/2025 | $3.00 | $3.02 (0.67%) | $3.12 | $2.99 | 37.53 K | $88.92 M |
| 12/19/2025 | $3.00 | $3.00 (0%) | $3.11 | $2.92 | 58.15 K | $88.34 M |
| 12/18/2025 | $2.99 | $3.00 (0.33%) | $3.24 | $2.97 | 118.84 K | $88.34 M |
| 12/17/2025 | $3.15 | $2.96 (-6.03%) | $3.15 | $2.96 | 75.83 K | $87.16 M |
| 12/16/2025 | $3.10 | $3.12 (0.65%) | $3.25 | $3.10 | 47.40 K | $91.87 M |
| 12/15/2025 | $3.40 | $3.08 (-9.41%) | $3.40 | $3.06 | 59.68 K | $90.69 M |
| 12/12/2025 | $3.30 | $3.41 (3.33%) | $3.56 | $3.11 | 75.00 K | $100.41 M |
| 12/11/2025 | $3.08 | $3.21 (4.22%) | $3.41 | $2.96 | 66.52 K | $94.52 M |
| 12/10/2025 | $3.38 | $3.05 (-9.76%) | $3.44 | $2.94 | 81.10 K | $89.81 M |
| 12/09/2025 | $3.39 | $3.36 (-0.88%) | $3.44 | $3.23 | 34.43 K | $98.94 M |
| 12/08/2025 | $4.37 | $3.37 (-22.88%) | $4.37 | $3.27 | 121.38 K | $99.23 M |
| 12/05/2025 | $4.23 | $4.31 (1.89%) | $4.40 | $4.21 | 59.42 K | $126.91 M |
| 12/04/2025 | $3.85 | $4.25 (10.39%) | $4.35 | $3.84 | 78.42 K | $125.14 M |
| 12/03/2025 | $3.60 | $4.06 (12.78%) | $4.21 | $3.59 | 103.85 K | $119.55 M |
| 12/02/2025 | $3.47 | $3.53 (1.73%) | $3.62 | $3.45 | 21.40 K | $103.94 M |
| 12/01/2025 | $3.50 | $3.50 (0%) | $3.68 | $3.44 | 29.46 K | $103.06 M |
| 11/28/2025 | $3.49 | $3.52 (0.86%) | $3.52 | $3.41 | 20.25 K | $103.65 M |
| 11/26/2025 | $3.45 | $3.40 (-1.45%) | $3.49 | $3.34 | 84.80 K | $100.11 M |
| 11/25/2025 | $3.55 | $3.30 (-7.04%) | $3.55 | $3.22 | 82.77 K | $97.17 M |
| 11/24/2025 | $3.24 | $3.50 (8.02%) | $3.56 | $3.05 | 53.70 K | $103.06 M |
| 11/21/2025 | $2.71 | $3.27 (20.66%) | $3.36 | $2.60 | 146.72 K | $96.29 M |
| 11/20/2025 | $2.84 | $2.71 (-4.58%) | $2.91 | $2.57 | 135.85 K | $79.80 M |
| 11/19/2025 | $3.00 | $2.83 (-5.67%) | $3.09 | $2.65 | 237.40 K | $83.33 M |
| 11/18/2025 | $3.50 | $2.97 (-15.14%) | $3.51 | $2.81 | 360.04 K | $87.45 M |
| 11/17/2025 | $3.98 | $3.50 (-12.06%) | $3.98 | $3.40 | 94.80 K | $103.06 M |
| 11/14/2025 | $3.96 | $4.00 (1.01%) | $4.30 | $3.86 | 64.15 K | $112.09 M |
| 11/13/2025 | $4.25 | $4.09 (-3.76%) | $4.32 | $3.88 | 35.20 K | $114.61 M |
| 11/12/2025 | $4.00 | $4.40 (10%) | $4.40 | $3.93 | 84.90 K | $123.30 M |
| 11/11/2025 | $4.10 | $3.88 (-5.37%) | $4.20 | $3.65 | 134.80 K | $108.73 M |
| 11/10/2025 | $3.96 | $4.13 (4.29%) | $4.26 | $3.92 | 70.48 K | $115.73 M |
| 11/07/2025 | $4.03 | $4.02 (-0.25%) | $4.22 | $3.92 | 40.40 K | $112.65 M |
| 11/06/2025 | $4.47 | $4.25 (-4.92%) | $4.48 | $3.83 | 71.75 K | $119.10 M |
| 11/05/2025 | $4.33 | $4.32 (-0.23%) | $4.40 | $4.20 | 49.45 K | $121.06 M |
| 11/04/2025 | $4.35 | $4.33 (-0.46%) | $4.40 | $4.01 | 87.00 K | $121.34 M |
| 11/03/2025 | $4.78 | $4.42 (-7.53%) | $4.84 | $4.40 | 128.80 K | $123.86 M |
| 10/31/2025 | $5.08 | $4.85 (-4.53%) | $5.20 | $4.78 | 83.75 K | $135.91 M |
| 10/30/2025 | $5.35 | $5.24 (-2.06%) | $5.40 | $5.03 | 61.90 K | $146.84 M |
| 10/29/2025 | $5.26 | $5.25 (-0.19%) | $5.39 | $5.14 | 81.10 K | $147.12 M |
| 10/28/2025 | $4.99 | $5.25 (5.21%) | $5.58 | $4.95 | 164.80 K | $147.12 M |
| 10/27/2025 | $5.18 | $4.97 (-4.05%) | $5.23 | $4.82 | 70.41 K | $139.27 M |
| 10/24/2025 | $5.15 | $5.08 (-1.36%) | $5.36 | $4.51 | 290.50 K | $142.36 M |
| 10/23/2025 | $4.38 | $4.95 (13.01%) | $4.95 | $4.07 | 193.30 K | $138.71 M |
| 10/22/2025 | $4.70 | $4.18 (-11.06%) | $4.70 | $4.11 | 229.10 K | $117.14 M |
| 10/21/2025 | $5.10 | $4.74 (-7.06%) | $5.10 | $4.65 | 139.30 K | $132.83 M |
| 10/20/2025 | $5.01 | $4.94 (-1.4%) | $5.19 | $4.81 | 124.50 K | $138.43 M |
| 10/17/2025 | $5.42 | $5.06 (-6.64%) | $5.57 | $4.98 | 196.03 K | $141.80 M |
| 10/16/2025 | $5.03 | $5.64 (12.13%) | $5.98 | $4.95 | 425.90 K | $158.05 M |
| 10/15/2025 | $5.95 | $5.10 (-14.29%) | $5.95 | $4.81 | 346.30 K | $142.92 M |
| 10/14/2025 | $6.20 | $5.97 (-3.71%) | $6.35 | $5.50 | 476.00 K | $167.30 M |
| 10/13/2025 | $7.19 | $6.51 (-9.46%) | $7.19 | $6.07 | 462.63 K | $182.43 M |
| 10/10/2025 | $8.25 | $7.45 (-9.7%) | $8.80 | $7.25 | 1.40 M | $208.77 M |
| 10/09/2025 | $24.72 | $9.20 (-62.78%) | $26.50 | $8.18 | 19.14 M | $257.81 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.
