5 DAY PERFORMANCE
-7.24%
1 MONTH PERFORMANCE
-26.97%
3 MONTH PERFORMANCE
-4.86%
YEAR-TO-DATE PERFORMANCE
-15.48%
Turn Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.53 | $3.20 (-9.35%) | $3.63 | $3.20 | 29.30 K | $99.52 M |
| 02/13/2026 | $3.59 | $3.51 (-2.23%) | $3.62 | $3.51 | 9.84 K | $103.35 M |
| 02/12/2026 | $3.63 | $3.59 (-1.1%) | $3.71 | $3.55 | 6.16 K | $105.71 M |
| 02/11/2026 | $3.74 | $3.61 (-3.48%) | $3.80 | $3.60 | 25.70 K | $106.30 M |
| 02/10/2026 | $3.77 | $3.72 (-1.33%) | $3.78 | $3.72 | 6.70 K | $109.54 M |
| 02/09/2026 | $3.99 | $3.82 (-4.26%) | $3.99 | $3.75 | 13.80 K | $112.48 M |
| 02/06/2026 | $3.69 | $3.85 (4.34%) | $3.92 | $3.66 | 12.55 K | $113.36 M |
| 02/05/2026 | $3.76 | $3.70 (-1.6%) | $3.76 | $3.62 | 14.23 K | $108.95 M |
| 02/04/2026 | $3.94 | $3.75 (-4.82%) | $3.96 | $3.55 | 43.44 K | $110.42 M |
| 02/03/2026 | $4.19 | $3.94 (-5.97%) | $4.22 | $3.88 | 71.24 K | $116.01 M |
| 02/02/2026 | $4.05 | $4.18 (3.21%) | $4.30 | $4.00 | 24.10 K | $123.08 M |
| 01/30/2026 | $4.30 | $4.12 (-4.19%) | $4.30 | $3.96 | 54.79 K | $121.31 M |
| 01/29/2026 | $4.60 | $4.35 (-5.43%) | $4.64 | $4.24 | 35.42 K | $128.09 M |
| 01/28/2026 | $4.95 | $4.57 (-7.68%) | $4.95 | $4.46 | 69.33 K | $134.56 M |
| 01/27/2026 | $5.02 | $4.93 (-1.79%) | $5.02 | $4.80 | 13.90 K | $145.16 M |
| 01/26/2026 | $4.82 | $4.96 (2.9%) | $5.00 | $4.63 | 27.33 K | $146.05 M |
| 01/23/2026 | $4.71 | $4.86 (3.18%) | $5.00 | $4.71 | 53.85 K | $143.10 M |
| 01/22/2026 | $4.62 | $4.73 (2.38%) | $4.78 | $4.50 | 33.23 K | $139.28 M |
| 01/21/2026 | $4.75 | $4.64 (-2.32%) | $4.88 | $4.39 | 37.06 K | $136.63 M |
| 01/20/2026 | $4.56 | $4.62 (1.32%) | $4.90 | $4.52 | 49.20 K | $136.04 M |
| 01/16/2026 | $4.85 | $4.56 (-5.98%) | $4.85 | $4.55 | 29.23 K | $134.27 M |
| 01/15/2026 | $4.80 | $4.82 (0.42%) | $4.89 | $4.55 | 23.60 K | $141.93 M |
| 01/14/2026 | $4.88 | $4.74 (-2.87%) | $5.51 | $4.70 | 143.74 K | $139.57 M |
| 01/13/2026 | $4.44 | $4.88 (9.91%) | $5.00 | $4.24 | 52.58 K | $143.69 M |
| 01/12/2026 | $4.58 | $4.23 (-7.64%) | $4.58 | $4.14 | 31.50 K | $124.55 M |
| 01/09/2026 | $4.55 | $4.62 (1.54%) | $4.85 | $4.55 | 14.80 K | $136.04 M |
| 01/08/2026 | $4.60 | $4.65 (1.09%) | $4.79 | $4.47 | 14.70 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 |
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.
