Dark

TTRX
Turn Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Jul 7, 2026 3:59:51 PM EDT

9.73USD+24.425%(+1.91)447,449

8.34Bid 11.01Ask 2.67Spread

Pre-market

Jul 7, 2026 8:39:30 AM EDT

8.00USD+2.302%(+0.18)2,542

After-hours

Jul 7, 2026 4:23:30 PM EDT

9.70USD-0.308%(-0.03)2,674

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	7.9400	9.7300	7.94000	9.7300	+26.528%	447,449	0.000%
2026-07-06	7.1800	8.2099	7.10000	7.6900	+8.006%	100,578	+26.528%
2026-07-02	6.9400	7.3200	6.83000	7.1200	+3.942%	20,643	+36.657%
2026-07-01	7.2700	7.3600	6.70000	6.8500	-6.164%	51,366	+42.044%
2026-06-30	6.9400	7.3900	6.77000	7.3000	+5.644%	59,163	+33.288%
2026-06-29	6.9400	6.9500	6.51280	6.9100	-0.289%	28,558	+40.810%
2026-06-26	6.8200	6.9800	6.16000	6.9300	+1.613%	113,337	+40.404%
2026-06-25	5.9300	6.9800	5.84030	6.8200	+11.987%	49,022	+42.669%
2026-06-24	5.8200	6.1500	5.55400	6.0900	+1.669%	28,340	+59.770%
2026-06-23	5.7100	5.9900	5.56000	5.9900	+3.813%	10,098	+62.437%
2026-06-22	5.7500	5.9300	5.72000	5.7700	-1.704%	18,530	+68.631%
2026-06-18	6.0500	6.3700	5.79070	5.8700	-2.653%	36,643	+65.758%
2026-06-17	6.4577	6.5798	6.00980	6.0300	-2.110%	45,236	+61.360%
2026-06-16	6.5200	6.5600	5.93000	6.1600	-4.050%	31,630	+57.955%
2026-06-15	6.1800	6.6000	5.97500	6.4200	+6.203%	70,528	+51.558%
2026-06-12	5.8500	6.1899	5.60000	6.0450	+3.157%	55,854	+60.959%
2026-06-11	5.6300	5.9800	5.37500	5.8600	+5.967%	29,897	+66.041%
2026-06-10	5.0600	5.9700	5.06000	5.5300	+9.397%	61,129	+75.949%
2026-06-09	5.2100	5.2100	4.82730	5.0550	-5.159%	43,708	+92.483%
2026-06-08	5.3700	5.5000	5.14000	5.3300	+0.947%	21,913	+82.552%
2026-06-05	5.7500	5.8644	5.10000	5.2800	-8.094%	50,669	+84.280%
2026-06-04	5.9800	6.0300	5.62000	5.7450	-4.568%	48,226	+69.365%
2026-06-03	6.3000	6.3000	5.51000	6.0200	-6.231%	91,502	+61.628%
2026-06-02	6.3400	6.5100	6.02000	6.4200	+1.422%	74,624	+51.558%
2026-06-01	5.6800	6.7500	5.50000	6.3300	+21.731%	268,970	+53.712%
2026-05-29	5.3100	5.4600	4.57000	5.2000	-2.072%	145,133	+87.115%
2026-05-28	5.4700	5.4700	5.07000	5.3100	+0.378%	19,913	+83.239%
2026-05-27	5.3800	5.4799	4.99010	5.2900	-1.306%	13,089	+83.932%
2026-05-26	5.1700	5.4300	5.01000	5.3600	+4.483%	58,486	+81.530%
2026-05-22	4.8900	5.2500	4.85620	5.1300	+3.219%	33,329	+89.669%
2026-05-21	4.7700	5.0650	4.66000	4.9700	+4.412%	112,755	+95.775%
2026-05-20	4.6301	4.8132	4.50010	4.7600	+4.615%	34,400	+104.412%
2026-05-19	4.8800	4.9100	4.50000	4.5500	-7.143%	59,391	+113.846%
2026-05-18	4.1600	4.9800	4.09500	4.9000	+20.988%	133,540	+98.571%
2026-05-15	3.8950	4.0700	3.78480	4.0500	+0.746%	29,429	+140.247%
2026-05-14	4.0300	4.1000	3.77000	4.0200	+0.249%	20,381	+142.040%
2026-05-13	3.8450	4.0700	3.71000	4.0100	+0.754%	40,454	+142.643%
2026-05-12	3.8100	4.0200	3.76000	3.9800	+2.577%	32,333	+144.472%
2026-05-11	3.7000	3.8850	3.70000	3.8800	+2.377%	9,676	+150.773%
2026-05-08	3.6601	3.7899	3.66000	3.7899	-0.134%	29,520	+156.735%
2026-05-07	3.7600	3.9000	3.68000	3.7950	0.000%	15,254	+156.390%
2026-05-06	3.6800	3.8399	3.68000	3.7950	+2.568%	12,808	+156.390%
2026-05-05	3.6600	3.8776	3.66000	3.7000	-0.270%	10,125	+162.973%
2026-05-04	3.8000	3.9000	3.71000	3.7100	-2.368%	35,168	+162.264%
2026-05-01	3.6500	3.8000	3.65000	3.8000	+2.973%	18,551	+156.053%
2026-04-30	3.4000	3.7499	3.40000	3.6903	+3.806%	15,884	+163.664%
2026-04-29	3.5500	3.6200	3.46010	3.5550	-1.250%	18,830	+173.699%
2026-04-28	3.6700	3.6900	3.60000	3.6000	-2.703%	13,836	+170.278%
2026-04-27	3.5000	3.7000	3.50000	3.7000	+4.372%	12,560	+162.973%
2026-04-24	3.3500	3.5450	3.34000	3.5450	+5.821%	15,975	+174.471%
2026-04-23	3.3800	3.3800	3.35000	3.3500	-1.760%	7,767	+190.448%
2026-04-22	3.3000	3.4400	3.30000	3.4100	+1.791%	6,802	+185.337%
2026-04-21	3.4000	3.4350	3.20000	3.3500	-0.888%	25,791	+190.448%
2026-04-20	3.4200	3.4890	3.30000	3.3800	-2.312%	16,721	+187.870%
2026-04-17	3.3700	3.5599	3.18000	3.4600	+1.170%	63,221	+181.214%
2026-04-16	3.4900	3.5344	3.35010	3.4200	-0.292%	32,027	+184.503%
2026-04-15	3.3700	3.4450	3.15000	3.4300	+1.479%	41,726	+183.673%
2026-04-14	3.6091	3.6091	3.14000	3.3800	+1.961%	26,067	+187.870%
2026-04-13	3.3900	3.3900	3.23000	3.3150	-1.045%	33,018	+193.514%
2026-04-10	3.5600	3.5800	3.09000	3.3500	-4.558%	66,066	+190.448%
2026-04-09	3.5000	3.5100	3.41000	3.5100	+0.286%	14,756	+177.208%
2026-04-08	3.4850	3.5400	3.19010	3.5000	+4.167%	17,654	+178.000%
2026-04-07	3.3000	3.4000	3.11000	3.3600	+0.901%	31,125	+189.583%
2026-04-06	3.5750	3.5750	3.31010	3.3300	-0.597%	43,717	+192.192%
2026-04-02	3.1917	3.3500	3.01000	3.3500	+7.544%	39,116	+190.448%
2026-04-01	3.1050	3.3000	3.02010	3.1150	-2.656%	41,253	+212.360%
2026-03-31	3.2400	3.3500	3.11000	3.2000	-0.621%	13,005	+204.063%
2026-03-30	3.3300	3.3800	3.20000	3.2200	-6.936%	33,632	+202.174%
2026-03-27	3.4100	3.5800	3.37000	3.4600	+1.765%	39,247	+181.214%
2026-03-26	3.3700	3.6300	3.37000	3.4000	-0.293%	41,109	+186.176%
2026-03-25	3.4800	3.4800	3.41000	3.4100	+2.096%	4,139	+185.337%
2026-03-24	3.4300	3.4500	3.20000	3.3400	-2.339%	20,159	+191.317%
2026-03-23	3.4300	3.4400	3.39000	3.4200	-0.581%	3,601	+184.503%
2026-03-20	3.3500	3.4400	3.29000	3.4400	+0.292%	13,689	+182.849%
2026-03-19	3.2400	3.4300	3.24000	3.4300	-1.437%	29,144	+183.673%
2026-03-18	3.6200	3.6600	3.48000	3.4800	-3.867%	14,590	+179.598%
2026-03-17	3.6400	3.7100	3.62000	3.6200	-0.822%	23,351	+168.785%
2026-03-16	3.6750	3.7100	3.64150	3.6500	+1.108%	9,032	+166.575%
2026-03-13	3.7100	3.7100	3.60000	3.6100	-3.087%	9,767	+169.529%
2026-03-12	3.6200	3.8300	3.56000	3.7250	+3.905%	28,131	+161.208%
2026-03-11	3.5600	3.6900	3.56000	3.5850	+2.429%	6,168	+171.409%
2026-03-10	3.4100	3.5708	3.41000	3.5000	+0.865%	4,606	+178.000%
2026-03-09	3.4350	3.4800	3.33000	3.4700	-0.857%	25,278	+180.403%
2026-03-06	3.3500	3.5950	3.33000	3.5000	+3.550%	32,117	+178.000%
2026-03-05	3.4500	3.4500	3.35010	3.3800	-1.025%	6,135	+187.870%
2026-03-04	3.5600	3.5600	3.40000	3.4150	-0.437%	24,192	+184.919%
2026-03-03	3.5300	3.8200	3.40000	3.4300	-6.284%	35,493	+183.673%
2026-03-02	3.6000	3.8400	3.50130	3.6600	+1.667%	26,381	+165.847%
2026-02-27	3.7600	3.7600	3.52280	3.6000	-6.250%	9,363	+170.278%
2026-02-26	3.8000	4.0100	3.53000	3.8400	+10.345%	67,708	+153.385%
2026-02-25	3.4100	3.5099	3.40000	3.4800	+3.881%	18,698	+179.598%
2026-02-24	3.4400	3.4800	3.35000	3.3500	-2.616%	8,369	+190.448%
2026-02-23	3.4900	3.4900	3.33000	3.4400	-1.433%	2,479	+182.849%
2026-02-20	3.4400	3.5000	3.43000	3.4900	+2.647%	3,746	+178.797%
2026-02-19	3.2300	3.4300	3.23000	3.4000	+6.250%	8,954	+186.176%
2026-02-18	3.4150	3.4150	3.20000	3.2000	0.000%	7,764	+204.063%
2026-02-17	3.5300	3.6300	3.20000	3.2000	-8.832%	29,296	+204.063%
2026-02-13	3.5900	3.6200	3.51000	3.5100	-2.092%	9,835	+177.208%
2026-02-12	3.6300	3.7073	3.55000	3.5850	-0.693%	6,159	+171.409%
2026-02-11	3.7388	3.7950	3.60000	3.6100	-2.957%	25,651	+169.529%
2026-02-10	3.7650	3.7753	3.72000	3.7200	-2.618%	6,684	+161.559%
2026-02-09	3.9900	3.9900	3.75000	3.8200	-0.779%	13,785	+154.712%
2026-02-06	3.6900	3.9200	3.65500	3.8500	+4.054%	12,548	+152.727%
2026-02-05	3.7600	3.7600	3.62000	3.7000	-1.333%	14,225	+162.973%
2026-02-04	3.9400	3.9600	3.55010	3.7500	-4.822%	43,441	+159.467%
2026-02-03	4.1900	4.2232	3.88000	3.9400	-5.742%	71,235	+146.954%
2026-02-02	4.0500	4.2999	4.00000	4.1800	+1.456%	24,066	+132.775%
2026-01-30	4.3000	4.3000	3.96000	4.1200	-5.287%	54,790	+136.165%
2026-01-29	4.6000	4.6425	4.24000	4.3500	-4.814%	35,421	+123.678%
2026-01-28	4.9500	4.9500	4.45500	4.5700	-7.302%	69,330	+112.910%
2026-01-27	5.0200	5.0200	4.80010	4.9300	-0.605%	13,898	+97.363%
2026-01-26	4.8200	5.0000	4.62500	4.9600	+2.058%	27,330	+96.169%
2026-01-23	4.7100	5.0000	4.71000	4.8600	+2.748%	53,847	+100.206%
2026-01-22	4.6200	4.7800	4.50010	4.7300	+1.940%	33,226	+105.708%
2026-01-21	4.7500	4.8800	4.39000	4.6400	+0.433%	37,059	+109.698%
2026-01-20	4.5600	4.9000	4.52000	4.6200	+1.316%	49,200	+110.606%
2026-01-16	4.8500	4.8500	4.55010	4.5600	-5.394%	29,233	+113.377%
2026-01-15	4.8000	4.8900	4.55000	4.8200	+1.688%	23,564	+101.867%
2026-01-14	4.8800	5.5100	4.70000	4.7400	-2.869%	143,736	+105.274%
2026-01-13	4.4389	5.0000	4.24010	4.8800	+15.366%	52,572	+99.385%
2026-01-12	4.5800	4.5800	4.14000	4.2300	-8.442%	31,480	+130.024%
2026-01-09	4.5500	4.8499	4.55000	4.6200	-0.645%	14,684	+110.606%
2026-01-08	4.6000	4.7900	4.47000	4.6500	+1.751%	14,698	+109.247%
2026-01-07	4.4500	4.6600	4.33010	4.5700	+1.782%	24,056	+112.910%
2026-01-06	4.8000	4.9900	4.48000	4.4900	-5.074%	43,004	+116.704%
2026-01-05	4.7700	5.2200	4.47000	4.7300	+0.853%	144,038	+105.708%
2026-01-02	4.1900	4.7900	3.90000	4.6900	+19.036%	155,435	+107.463%
2025-12-31	3.7100	4.4000	3.67800	3.9400	+6.199%	148,154	+146.954%
2025-12-30	3.1900	3.9300	3.09500	3.7100	+18.153%	109,929	+162.264%
2025-12-29	2.8000	3.1676	2.80000	3.1400	+14.599%	105,261	+209.873%
2025-12-26	3.0200	3.0200	2.70000	2.7400	-7.744%	50,391	+255.109%
2025-12-24	3.0300	3.0700	2.88010	2.9700	-1.000%	29,544	+227.609%
2025-12-23	3.0000	3.0699	2.98000	3.0000	-0.662%	47,443	+224.333%
2025-12-22	3.0000	3.1200	2.99000	3.0200	+0.667%	37,533	+222.185%
2025-12-19	3.0000	3.1114	2.92000	3.0000	0.000%	58,148	+224.333%
2025-12-18	2.9900	3.2350	2.97000	3.0000	+1.351%	118,835	+224.333%
2025-12-17	3.1500	3.1500	2.96000	2.9600	-5.128%	75,825	+228.716%
2025-12-16	3.1000	3.2500	3.10000	3.1200	+1.299%	47,390	+211.859%
2025-12-15	3.4000	3.4000	3.06000	3.0800	-9.677%	59,681	+215.909%
2025-12-12	3.3000	3.5550	3.11000	3.4100	+6.231%	74,950	+185.337%
2025-12-11	3.0800	3.4100	2.96000	3.2100	+5.246%	66,516	+203.115%
2025-12-10	3.3800	3.4412	2.94000	3.0500	-9.226%	81,099	+219.016%
2025-12-09	3.3900	3.4400	3.23000	3.3600	-0.297%	34,426	+189.583%
2025-12-08	4.3700	4.3700	3.27000	3.3700	-21.810%	121,378	+188.724%
2025-12-05	4.2300	4.4000	4.21000	4.3100	+1.412%	59,423	+125.754%
2025-12-04	3.8500	4.3500	3.84000	4.2500	+4.680%	78,415	+128.941%
2025-12-03	3.6000	4.2085	3.59000	4.0600	+15.014%	103,849	+139.655%
2025-12-02	3.4700	3.6200	3.45000	3.5300	+0.857%	21,382	+175.637%
2025-12-01	3.5000	3.6800	3.44370	3.5000	-0.568%	29,460	+178.000%
2025-11-28	3.4900	3.5200	3.41000	3.5200	+3.529%	20,246	+176.420%
2025-11-26	3.4500	3.4900	3.34120	3.4000	+3.030%	84,756	+186.176%
2025-11-25	3.5500	3.5500	3.22010	3.3000	-5.714%	82,767	+194.848%
2025-11-24	3.2400	3.5600	3.05000	3.5000	+7.034%	53,671	+178.000%
2025-11-21	2.7100	3.3600	2.60010	3.2700	+20.664%	146,717	+197.554%
2025-11-20	2.8400	2.9100	2.57010	2.7100	-4.240%	135,851	+259.041%
2025-11-19	3.0000	3.0900	2.65000	2.8300	-4.714%	237,397	+243.816%
2025-11-18	3.5000	3.5100	2.81010	2.9700	-15.143%	359,941	+227.609%
2025-11-17	3.9800	3.9800	3.40000	3.5000	-12.500%	94,773	+178.000%
2025-11-14	3.9600	4.3000	3.85710	4.0000	-2.200%	64,150	+143.250%
2025-11-13	4.2500	4.3200	3.88000	4.0900	-7.045%	35,178	+137.897%
2025-11-12	4.0000	4.4000	3.93010	4.4000	+13.402%	84,886	+121.136%
2025-11-11	4.1000	4.2000	3.65000	3.8800	-6.053%	134,801	+150.773%
2025-11-10	3.9600	4.2623	3.92000	4.1300	+2.736%	70,475	+135.593%
2025-11-07	4.0300	4.2200	3.92000	4.0200	-5.412%	40,387	+142.040%
2025-11-06	4.4700	4.4800	3.83000	4.2500	-1.620%	71,752	+128.941%
2025-11-05	4.3300	4.4000	4.20000	4.3200	-0.116%	49,447	+125.231%
2025-11-04	4.3500	4.3999	4.01200	4.3250	-2.149%	86,968	+124.971%
2025-11-03	4.7800	4.8435	4.40000	4.4200	-8.866%	128,792	+120.136%
2025-10-31	5.0800	5.1986	4.78000	4.8500	-7.443%	83,749	+100.619%
2025-10-30	5.3500	5.3950	5.03030	5.2400	-0.190%	61,885	+85.687%
2025-10-29	5.2600	5.3900	5.14260	5.2500	0.000%	81,075	+85.333%
2025-10-28	4.9900	5.5800	4.95180	5.2500	+5.634%	164,784	+85.333%
2025-10-27	5.1800	5.2250	4.82010	4.9700	-2.165%	70,405	+95.775%
2025-10-24	5.1500	5.3600	4.51000	5.0800	+2.626%	290,469	+91.535%
2025-10-23	4.3800	4.9500	4.07000	4.9500	+18.421%	193,287	+96.566%
2025-10-22	4.7000	4.7000	4.11000	4.1800	-11.814%	229,069	+132.775%
2025-10-21	5.1000	5.1000	4.65200	4.7400	-4.049%	139,296	+105.274%
2025-10-20	5.0100	5.1900	4.81000	4.9400	-2.372%	124,478	+96.964%
2025-10-17	5.4200	5.5700	4.98000	5.0600	-10.284%	196,033	+92.292%
2025-10-16	5.0300	5.9800	4.95000	5.6400	+10.588%	425,859	+72.518%
2025-10-15	5.9500	5.9500	4.81010	5.1000	-14.573%	346,300	+90.784%
2025-10-14	6.2000	6.3501	5.50000	5.9700	-8.295%	475,977	+62.982%
2025-10-13	7.1900	7.1900	6.07000	6.5100	-12.617%	462,633	+49.462%
2025-10-10	8.2500	8.7999	7.25005	7.4500	-19.022%	1,397,265	+30.604%
2025-10-09	24.7150	26.5000	8.18000	9.2000	+31.429%	19,144,618	+5.761%
2025-10-08	10.0000	10.0000	6.23000	7.0000	0.000%	402,354	+39.000%

.dark-mode .qlq6gT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlq6gT{ color: #333333; background-color: white; border: 2px solid #333333; }TTRXTurn Therapeutics Inc. Common Stockstock NASDAQ

TTRX
Turn Therapeutics Inc. Common Stock
stock NASDAQ