Turn Therapeutics Inc. - Common Stock (TTRX)

10.57
+0.65 (6.55%)
NASDAQ · Last Trade: Nov 12th, 2:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Turn Therapeutics Inc. - Common Stock (TTRX)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202610.1111.189.9310.5756,97010.57
11/10/20269.7210.339.529.9288,0919.92
11/09/20269.279.958.459.79135,9549.79
11/06/20269.139.708.789.4898,1399.48
11/05/20269.6610.198.208.94133,0608.94
11/04/20269.7710.159.649.8093,9689.80
11/03/20269.6510.329.469.51118,2849.51
11/02/20269.7510.479.639.6585,8079.65
10/30/202610.4510.599.6010.43137,07610.43
10/29/202610.9111.3110.6510.72137,70810.72
10/28/202610.4811.5510.2811.1248,80211.12
10/27/202610.5510.8310.1010.4298,41510.42
10/26/202610.1610.8210.0410.6198,17610.61
10/23/202610.5910.7910.0910.2887,05010.28
10/22/202610.0510.479.8310.18113,12010.18
10/21/202610.6110.7110.1410.1560,58310.15
10/20/202610.5410.7410.2810.4776,90810.47
10/19/202610.7210.8710.6010.7429,90710.74
10/16/202611.4911.4910.3910.57105,62910.57
10/15/202610.8511.8810.8511.5980,34211.59
10/14/202610.4211.4410.4211.1153,36811.11
10/13/202611.1211.4010.2610.60117,43910.60
10/12/202611.7211.9811.0311.1145,98511.11
10/09/202611.3412.0011.3012.00109,82812.00
10/08/202611.9412.0011.2411.39110,13111.39
10/07/202611.5813.0511.3112.10176,32012.10
10/06/202612.3512.4211.5711.6474,76811.64
10/05/202613.1813.1812.0012.36111,34412.36
10/02/202613.3513.4812.1713.33136,29913.33
10/01/202614.2514.2513.0213.31122,08813.31
9/30/202613.4114.6313.0214.3988,71614.39
9/29/202613.0413.8912.8513.4179,53213.41
9/28/202612.2913.1312.2913.0476,73213.04
9/25/202613.2413.6812.3012.4989,95412.49
9/24/202613.5013.8812.0613.26244,95913.26
9/23/202615.3015.6513.5013.51101,57613.51
9/22/202615.3115.4414.5315.29122,64715.29
9/21/202615.0515.5513.5915.34172,94715.34
9/18/202613.8016.4513.8014.94929,98214.94
9/17/202613.6514.5013.6513.82199,89313.82
9/16/202613.4614.2113.4013.72150,40113.72
9/15/202613.3713.8513.2113.4685,17113.46
9/14/202612.4313.8212.1113.45131,45713.45
9/11/202613.3014.2512.6312.69135,66512.69
9/10/202613.3414.2913.0313.38125,07613.38
9/09/202612.6114.3912.5813.75277,53513.75
9/08/20269.9912.689.8212.66321,31312.66
9/04/20269.9810.509.709.8070,5749.80
9/03/20269.6710.509.6710.0782,46510.07
9/02/20269.7010.259.009.67106,4269.67
9/01/20269.6010.299.289.8243,2109.82
8/31/20269.8310.259.509.6031,6359.60
8/28/202610.1010.289.479.8462,7609.84
8/27/20269.5410.259.5110.1147,59910.11
8/26/202610.0310.049.459.6369,2119.63
8/25/20269.7810.049.589.7331,3929.73
8/24/20269.399.879.049.6870,2629.68
8/21/20269.639.939.359.4622,2269.46
8/20/20269.9410.039.529.5432,0019.54
8/19/20269.7410.189.719.8226,7689.82
8/18/20269.7510.119.749.9920,3939.99
8/17/20269.8310.139.589.9146,0199.91
8/14/20269.8410.509.499.5798,2389.57
8/13/202610.3210.749.809.8664,5259.86
8/12/202610.3010.9510.2510.5468,72510.54