7,651.25

+37.25

+0.49%

52,117.00

+199.00

+0.38%

28,807.25

+273.25

+0.96%

Russell 2000 Futures

2,839.60

+18.30

+0.65%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,912.70

+13.80

+0.35%

78,375.40

+711.04

+0.92%

Crude Oil Dec 26

100.71

-3.41

-3.28%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

Turn Therapeutics Inc. (TTRX)

10.43 -0.29 (-2.71%)

At close: October 30 at 4:00:00 PM EDT

10.65 +0.22 (+2.11%)

After hours: October 30 at 5:33:08 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.45	10.59	9.60	10.43	10.43	137,100
Oct 29, 2026	10.91	11.31	10.65	10.72	10.72	137,700
Oct 28, 2026	10.48	11.55	10.28	11.12	11.12	70,400
Oct 27, 2026	10.55	10.83	10.10	10.42	10.42	98,400
Oct 26, 2026	10.16	10.82	10.04	10.61	10.61	98,200
Oct 23, 2026	10.59	10.79	10.09	10.28	10.28	87,000
Oct 22, 2026	10.05	10.47	9.83	10.18	10.18	113,100
Oct 21, 2026	10.61	10.72	10.14	10.15	10.15	60,600
Oct 20, 2026	10.54	10.74	10.28	10.47	10.47	76,900
Oct 19, 2026	10.72	10.87	10.60	10.74	10.74	29,900
Oct 16, 2026	11.49	11.49	10.39	10.57	10.57	105,600
Oct 15, 2026	10.85	11.89	10.85	11.59	11.59	80,300
Oct 14, 2026	10.42	11.44	10.42	11.11	11.11	53,400
Oct 13, 2026	11.12	11.40	10.26	10.60	10.60	117,400
Oct 12, 2026	11.72	11.98	11.03	11.11	11.11	45,900
Oct 9, 2026	11.34	12.00	11.30	12.00	12.00	109,800
Oct 8, 2026	11.94	12.00	11.24	11.39	11.39	110,100
Oct 7, 2026	11.58	13.05	11.31	12.10	12.10	175,700
Oct 6, 2026	12.35	12.42	11.57	11.64	11.64	74,800
Oct 5, 2026	13.18	13.18	12.00	12.36	12.36	111,300
Oct 2, 2026	13.35	13.48	12.17	13.33	13.33	136,300
Oct 1, 2026	14.25	14.25	13.02	13.31	13.31	122,000
Sep 30, 2026	13.41	14.63	13.02	14.39	14.39	88,700
Sep 29, 2026	13.04	13.89	12.85	13.41	13.41	79,500
Sep 28, 2026	12.29	13.13	12.28	13.04	13.04	76,700
Sep 25, 2026	13.24	13.68	12.30	12.49	12.49	90,000
Sep 24, 2026	13.50	13.88	12.06	13.26	13.26	244,900
Sep 23, 2026	15.30	15.65	13.50	13.51	13.51	101,600
Sep 22, 2026	15.31	15.44	14.53	15.29	15.29	122,500
Sep 21, 2026	15.05	15.56	13.59	15.34	15.34	172,900
Sep 18, 2026	13.80	16.45	13.80	14.94	14.94	929,900
Sep 17, 2026	13.65	14.50	13.65	13.82	13.82	199,900
Sep 16, 2026	13.46	14.21	13.40	13.72	13.72	150,300
Sep 15, 2026	13.37	13.85	13.22	13.46	13.46	85,100
Sep 14, 2026	12.43	13.82	12.11	13.45	13.45	131,500
Sep 11, 2026	13.30	14.25	12.63	12.69	12.69	135,700
Sep 10, 2026	13.34	14.29	13.03	13.38	13.38	125,100
Sep 9, 2026	12.61	14.39	12.58	13.75	13.75	277,500
Sep 8, 2026	9.99	12.68	9.82	12.66	12.66	320,500
Sep 4, 2026	9.98	10.50	9.70	9.80	9.80	70,600
Sep 3, 2026	9.67	10.50	9.67	10.07	10.07	82,500
Sep 2, 2026	9.70	10.25	9.00	9.67	9.67	106,400
Sep 1, 2026	9.60	10.28	9.28	9.82	9.82	43,200
Aug 31, 2026	9.83	10.25	9.50	9.60	9.60	31,600
Aug 28, 2026	10.10	10.27	9.47	9.84	9.84	62,800
Aug 27, 2026	9.54	10.25	9.51	10.11	10.11	47,600
Aug 26, 2026	10.03	10.03	9.45	9.63	9.63	69,200
Aug 25, 2026	9.78	10.03	9.58	9.73	9.73	31,400
Aug 24, 2026	9.39	9.87	9.04	9.68	9.68	70,300
Aug 21, 2026	9.64	9.93	9.35	9.46	9.46	22,200
Aug 20, 2026	9.94	10.03	9.52	9.54	9.54	32,000
Aug 19, 2026	9.74	10.18	9.71	9.82	9.82	26,800
Aug 18, 2026	9.75	10.10	9.74	9.99	9.99	20,400
Aug 17, 2026	9.83	10.13	9.58	9.91	9.91	46,000
Aug 14, 2026	9.84	10.50	9.49	9.57	9.57	98,200
Aug 13, 2026	10.32	10.74	9.80	9.86	9.86	64,500
Aug 12, 2026	10.30	10.95	10.25	10.54	10.54	68,700
Aug 11, 2026	9.75	10.57	9.63	10.22	10.22	66,400
Aug 10, 2026	10.50	10.50	9.57	9.60	9.60	19,800
Aug 7, 2026	9.78	10.59	9.58	10.41	10.41	88,700
Aug 6, 2026	9.14	9.89	8.62	9.61	9.61	100,600
Aug 5, 2026	9.52	9.99	8.97	9.43	9.43	32,900
Aug 4, 2026	8.85	9.82	8.58	9.52	9.52	44,900
Aug 3, 2026	8.51	8.84	8.43	8.84	8.84	12,400
Jul 31, 2026	8.36	8.60	8.07	8.36	8.36	46,500
Jul 30, 2026	7.48	8.35	7.40	8.25	8.25	86,900
Jul 29, 2026	7.65	7.76	7.16	7.43	7.43	72,800
Jul 28, 2026	7.81	8.18	7.65	7.70	7.70	46,200
Jul 27, 2026	8.59	8.63	7.72	7.78	7.78	74,500
Jul 24, 2026	9.66	9.81	8.50	8.54	8.54	99,800
Jul 23, 2026	9.64	9.90	9.47	9.48	9.48	67,000
Jul 22, 2026	10.11	10.25	9.60	9.62	9.62	50,700
Jul 21, 2026	10.02	10.48	9.49	10.18	10.18	171,700
Jul 20, 2026	9.34	10.20	9.34	10.05	10.05	196,000
Jul 17, 2026	8.88	9.45	8.51	9.12	9.12	104,600
Jul 16, 2026	9.53	9.81	8.91	9.03	9.03	88,900
Jul 15, 2026	9.74	10.18	9.26	9.58	9.58	97,800
Jul 14, 2026	9.69	10.09	9.26	9.64	9.64	70,000
Jul 13, 2026	9.47	10.05	9.32	9.47	9.47	207,900
Jul 10, 2026	8.82	10.00	8.81	9.44	9.44	163,500
Jul 9, 2026	8.90	9.19	7.82	8.81	8.81	193,100
Jul 8, 2026	9.43	11.69	9.01	9.19	9.19	361,100
Jul 7, 2026	7.94	9.77	7.72	9.71	9.71	449,900
Jul 6, 2026	7.18	8.21	7.10	7.69	7.69	100,600
Jul 2, 2026	6.94	7.32	6.83	7.12	7.12	20,600
Jul 1, 2026	7.27	7.36	6.70	6.85	6.85	51,400
Jun 30, 2026	6.94	7.39	6.77	7.30	7.30	59,100
Jun 29, 2026	6.94	6.95	6.51	6.91	6.91	28,300
Jun 26, 2026	6.82	6.98	6.16	6.93	6.93	113,300
Jun 25, 2026	5.93	6.98	5.84	6.82	6.82	48,000
Jun 24, 2026	5.82	6.15	5.55	6.09	6.09	28,200
Jun 23, 2026	5.71	5.99	5.56	5.99	5.99	10,000
Jun 22, 2026	5.75	5.93	5.72	5.77	5.77	18,500
Jun 18, 2026	6.05	6.37	5.79	5.87	5.87	36,400
Jun 17, 2026	6.46	6.58	6.01	6.03	6.03	45,200
Jun 16, 2026	6.52	6.56	5.93	6.16	6.16	31,600
Jun 15, 2026	6.18	6.60	5.97	6.42	6.42	70,400
Jun 12, 2026	5.85	6.19	5.60	6.05	6.05	55,900
Jun 11, 2026	5.63	5.98	5.38	5.86	5.86	29,900
Jun 10, 2026	5.06	5.97	5.06	5.53	5.53	61,100
Jun 9, 2026	5.21	5.21	4.83	5.05	5.05	43,700
Jun 8, 2026	5.37	5.50	5.14	5.33	5.33	21,900
Jun 5, 2026	5.75	5.86	5.10	5.28	5.28	50,600
Jun 4, 2026	5.98	6.03	5.62	5.74	5.74	48,200
Jun 3, 2026	6.30	6.30	5.51	6.02	6.02	91,500
Jun 2, 2026	6.34	6.51	6.02	6.42	6.42	74,600
Jun 1, 2026	5.68	6.75	5.50	6.33	6.33	268,900
May 29, 2026	5.31	5.46	4.57	5.20	5.20	145,100
May 28, 2026	5.47	5.47	5.07	5.31	5.31	19,900
May 27, 2026	5.38	5.48	4.99	5.29	5.29	13,100
May 26, 2026	5.17	5.43	5.01	5.36	5.36	58,500
May 22, 2026	4.89	5.25	4.86	5.13	5.13	33,200
May 21, 2026	4.77	5.07	4.66	4.97	4.97	112,600
May 20, 2026	4.63	4.81	4.50	4.76	4.76	34,400
May 19, 2026	4.88	4.91	4.50	4.55	4.55	59,400
May 18, 2026	4.16	4.98	4.09	4.90	4.90	133,500
May 15, 2026	3.89	4.07	3.79	4.05	4.05	29,400
May 14, 2026	4.03	4.10	3.77	4.02	4.02	20,300
May 13, 2026	3.85	4.07	3.71	4.01	4.01	40,300
May 12, 2026	3.81	4.02	3.76	3.98	3.98	32,300
May 11, 2026	3.70	3.88	3.70	3.88	3.88	9,700
May 8, 2026	3.66	3.79	3.66	3.79	3.79	29,500
May 7, 2026	3.76	3.90	3.68	3.80	3.80	15,300
May 6, 2026	3.68	3.84	3.68	3.80	3.80	12,800
May 5, 2026	3.66	3.88	3.66	3.70	3.70	10,100
May 4, 2026	3.80	3.90	3.71	3.71	3.71	35,200
May 1, 2026	3.65	3.80	3.65	3.80	3.80	18,500
Apr 30, 2026	3.40	3.75	3.40	3.69	3.69	15,600
Apr 29, 2026	3.55	3.62	3.46	3.56	3.56	18,800
Apr 28, 2026	3.67	3.69	3.60	3.60	3.60	13,800
Apr 27, 2026	3.50	3.70	3.50	3.70	3.70	12,600
Apr 24, 2026	3.35	3.55	3.34	3.55	3.55	16,000
Apr 23, 2026	3.38	3.38	3.35	3.35	3.35	7,800
Apr 22, 2026	3.30	3.44	3.30	3.41	3.41	6,800
Apr 21, 2026	3.40	3.43	3.20	3.35	3.35	25,800
Apr 20, 2026	3.42	3.49	3.30	3.38	3.38	16,700
Apr 17, 2026	3.37	3.56	3.18	3.46	3.46	63,200
Apr 16, 2026	3.49	3.53	3.35	3.42	3.42	32,000
Apr 15, 2026	3.37	3.44	3.15	3.43	3.43	41,700
Apr 14, 2026	3.61	3.61	3.14	3.38	3.38	26,100
Apr 13, 2026	3.39	3.39	3.23	3.32	3.32	33,000
Apr 10, 2026	3.56	3.58	3.09	3.35	3.35	66,000
Apr 9, 2026	3.50	3.51	3.41	3.51	3.51	14,700
Apr 8, 2026	3.48	3.54	3.19	3.50	3.50	17,300
Apr 7, 2026	3.30	3.40	3.11	3.36	3.36	31,100
Apr 6, 2026	3.58	3.58	3.31	3.33	3.33	43,700
Apr 2, 2026	3.19	3.35	3.01	3.35	3.35	38,800
Apr 1, 2026	3.11	3.30	3.02	3.12	3.12	41,300
Mar 31, 2026	3.24	3.35	3.11	3.20	3.20	13,000
Mar 30, 2026	3.33	3.38	3.20	3.22	3.22	33,600
Mar 27, 2026	3.41	3.58	3.37	3.46	3.46	39,200
Mar 26, 2026	3.37	3.63	3.37	3.40	3.40	41,100
Mar 25, 2026	3.48	3.48	3.41	3.41	3.41	4,100
Mar 24, 2026	3.43	3.45	3.20	3.34	3.34	20,200
Mar 23, 2026	3.43	3.44	3.39	3.42	3.42	3,600
Mar 20, 2026	3.35	3.44	3.29	3.44	3.44	13,900
Mar 19, 2026	3.24	3.43	3.24	3.43	3.43	29,100
Mar 18, 2026	3.62	3.66	3.48	3.48	3.48	14,600
Mar 17, 2026	3.64	3.71	3.62	3.62	3.62	23,400
Mar 16, 2026	3.67	3.71	3.64	3.65	3.65	9,000
Mar 13, 2026	3.71	3.71	3.60	3.61	3.61	9,800
Mar 12, 2026	3.62	3.83	3.56	3.72	3.72	28,100
Mar 11, 2026	3.56	3.69	3.56	3.59	3.59	6,200
Mar 10, 2026	3.41	3.57	3.41	3.50	3.50	4,600
Mar 9, 2026	3.43	3.48	3.33	3.47	3.47	25,200
Mar 6, 2026	3.35	3.60	3.33	3.50	3.50	32,100
Mar 5, 2026	3.45	3.45	3.35	3.38	3.38	6,100
Mar 4, 2026	3.56	3.56	3.40	3.41	3.41	24,200
Mar 3, 2026	3.53	3.82	3.40	3.43	3.43	35,500
Mar 2, 2026	3.60	3.84	3.50	3.66	3.66	26,400
Feb 27, 2026	3.76	3.76	3.52	3.60	3.60	9,300
Feb 26, 2026	3.80	4.01	3.53	3.84	3.84	67,700
Feb 25, 2026	3.41	3.51	3.40	3.48	3.48	18,700
Feb 24, 2026	3.44	3.48	3.35	3.35	3.35	8,400
Feb 23, 2026	3.49	3.49	3.33	3.44	3.44	2,500
Feb 20, 2026	3.44	3.50	3.43	3.49	3.49	3,700
Feb 19, 2026	3.23	3.43	3.23	3.40	3.40	9,000
Feb 18, 2026	3.41	3.41	3.20	3.20	3.20	7,800
Feb 17, 2026	3.53	3.63	3.20	3.20	3.20	29,300
Feb 13, 2026	3.59	3.62	3.51	3.51	3.51	9,800
Feb 12, 2026	3.63	3.71	3.55	3.59	3.59	6,000
Feb 11, 2026	3.74	3.80	3.60	3.61	3.61	25,700
Feb 10, 2026	3.77	3.78	3.72	3.72	3.72	6,700
Feb 9, 2026	3.99	3.99	3.75	3.82	3.82	13,800
Feb 6, 2026	3.69	3.92	3.65	3.85	3.85	12,500
Feb 5, 2026	3.76	3.76	3.62	3.70	3.70	14,200
Feb 4, 2026	3.94	3.96	3.55	3.75	3.75	43,400
Feb 3, 2026	4.19	4.22	3.88	3.94	3.94	71,200
Feb 2, 2026	4.05	4.30	4.00	4.18	4.18	24,100
Jan 30, 2026	4.30	4.30	3.96	4.12	4.12	54,700
Jan 29, 2026	4.60	4.64	4.24	4.35	4.35	35,400
Jan 28, 2026	4.95	4.95	4.45	4.57	4.57	69,300
Jan 27, 2026	5.02	5.02	4.80	4.93	4.93	13,900
Jan 26, 2026	4.82	5.00	4.63	4.96	4.96	27,300
Jan 23, 2026	4.71	5.00	4.71	4.86	4.86	53,800
Jan 22, 2026	4.62	4.78	4.50	4.73	4.73	33,200
Jan 21, 2026	4.75	4.88	4.39	4.64	4.64	37,000
Jan 20, 2026	4.56	4.90	4.52	4.62	4.62	49,200
Jan 16, 2026	4.85	4.85	4.55	4.56	4.56	29,200
Jan 15, 2026	4.80	4.89	4.55	4.82	4.82	23,600
Jan 14, 2026	4.88	5.51	4.70	4.74	4.74	143,700
Jan 13, 2026	4.44	5.00	4.24	4.88	4.88	52,500
Jan 12, 2026	4.58	4.58	4.14	4.23	4.23	31,500
Jan 9, 2026	4.55	4.85	4.55	4.62	4.62	14,800
Jan 8, 2026	4.60	4.79	4.47	4.65	4.65	14,700
Jan 7, 2026	4.45	4.66	4.33	4.57	4.57	24,000
Jan 6, 2026	4.80	4.99	4.48	4.49	4.49	42,700
Jan 5, 2026	4.77	5.22	4.47	4.73	4.73	143,900
Jan 2, 2026	4.19	4.79	3.90	4.69	4.69	155,400
Dec 31, 2025	3.71	4.40	3.68	3.94	3.94	148,100
Dec 30, 2025	3.19	3.93	3.10	3.71	3.71	109,700
Dec 29, 2025	2.80	3.17	2.80	3.14	3.14	105,000
Dec 26, 2025	3.02	3.02	2.70	2.74	2.74	50,100
Dec 24, 2025	3.03	3.07	2.88	2.97	2.97	29,500
Dec 23, 2025	3.00	3.07	2.98	3.00	3.00	47,400
Dec 22, 2025	3.00	3.12	2.99	3.02	3.02	37,500
Dec 19, 2025	3.00	3.11	2.92	3.00	3.00	58,100
Dec 18, 2025	2.99	3.23	2.97	3.00	3.00	118,800
Dec 17, 2025	3.15	3.15	2.96	2.96	2.96	75,800
Dec 16, 2025	3.10	3.25	3.10	3.12	3.12	47,400
Dec 15, 2025	3.40	3.40	3.06	3.08	3.08	59,600
Dec 12, 2025	3.30	3.56	3.11	3.41	3.41	75,000
Dec 11, 2025	3.08	3.41	2.96	3.21	3.21	66,500
Dec 10, 2025	3.38	3.44	2.94	3.05	3.05	81,100
Dec 9, 2025	3.39	3.44	3.23	3.36	3.36	34,200
Dec 8, 2025	4.37	4.37	3.27	3.37	3.37	121,300
Dec 5, 2025	4.23	4.40	4.21	4.31	4.31	59,300
Dec 4, 2025	3.85	4.35	3.84	4.25	4.25	78,400
Dec 3, 2025	3.60	4.21	3.59	4.06	4.06	103,400
Dec 2, 2025	3.47	3.62	3.45	3.53	3.53	21,400
Dec 1, 2025	3.50	3.68	3.44	3.50	3.50	29,400
Nov 28, 2025	3.49	3.52	3.41	3.52	3.52	20,200
Nov 26, 2025	3.45	3.49	3.34	3.40	3.40	84,800
Nov 25, 2025	3.55	3.55	3.22	3.30	3.30	82,700
Nov 24, 2025	3.24	3.56	3.05	3.50	3.50	53,700
Nov 21, 2025	2.71	3.36	2.60	3.27	3.27	146,500
Nov 20, 2025	2.84	2.91	2.57	2.71	2.71	135,600
Nov 19, 2025	3.00	3.09	2.65	2.83	2.83	237,400
Nov 18, 2025	3.50	3.51	2.81	2.97	2.97	359,800
Nov 17, 2025	3.98	3.98	3.40	3.50	3.50	94,800
Nov 14, 2025	3.96	4.30	3.86	4.00	4.00	63,800
Nov 13, 2025	4.25	4.32	3.88	4.09	4.09	35,200
Nov 12, 2025	4.00	4.40	3.93	4.40	4.40	84,900
Nov 11, 2025	4.10	4.20	3.65	3.88	3.88	134,800
Nov 10, 2025	3.96	4.26	3.92	4.13	4.13	70,400
Nov 7, 2025	4.03	4.22	3.92	4.02	4.02	40,400
Nov 6, 2025	4.47	4.48	3.83	4.25	4.25	71,700
Nov 5, 2025	4.33	4.40	4.20	4.32	4.32	49,300
Nov 4, 2025	4.35	4.40	4.01	4.32	4.32	87,000
Nov 3, 2025	4.78	4.84	4.40	4.42	4.42	128,800
Oct 31, 2025	5.08	5.20	4.78	4.85	4.85	83,500

Mobilize your Website

View Site in Mobile | Classic

Share by: