Third Harmonic Bio Inc. (THRD)
3.52
0.03 (0.86%)
At close: Mar 28, 2025, 3:57 PM
3.51
-0.14%
After-hours: Mar 28, 2025, 04:02 PM EDT
THRD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.40 | 3.56 | 3.36 | 3.51 | 0.02 | 0.57% | 319,390 |
| Mar 27, 2025 | 3.56 | 3.68 | 3.48 | 3.49 | -0.04 | -1.13% | 258,400 |
| Mar 26, 2025 | 3.55 | 3.64 | 3.49 | 3.53 | 0.01 | 0.28% | 335,428 |
| Mar 25, 2025 | 3.62 | 3.64 | 3.50 | 3.52 | -0.10 | -2.76% | 285,743 |
| Mar 24, 2025 | 3.55 | 3.63 | 3.50 | 3.62 | 0.12 | 3.43% | 372,200 |
| Mar 21, 2025 | 3.51 | 3.60 | 3.50 | 3.50 | -0.05 | -1.41% | 458,936 |
| Mar 20, 2025 | 3.51 | 3.58 | 3.51 | 3.55 | 0.02 | 0.57% | 205,940 |
| Mar 19, 2025 | 3.54 | 3.57 | 3.48 | 3.53 | 0.03 | 0.86% | 304,200 |
| Mar 18, 2025 | 3.45 | 3.58 | 3.41 | 3.50 | 0.02 | 0.57% | 371,335 |
| Mar 17, 2025 | 3.42 | 3.51 | 3.42 | 3.48 | 0.05 | 1.46% | 319,400 |
| Mar 14, 2025 | 3.49 | 3.56 | 3.42 | 3.43 | -0.02 | -0.58% | 553,745 |
| Mar 13, 2025 | 3.50 | 3.63 | 3.45 | 3.45 | -0.06 | -1.71% | 253,734 |
| Mar 12, 2025 | 3.52 | 3.60 | 3.51 | 3.51 | 0.02 | 0.57% | 303,300 |
| Mar 11, 2025 | 3.45 | 3.53 | 3.40 | 3.49 | 0.04 | 1.16% | 457,600 |
| Mar 10, 2025 | 3.46 | 3.58 | 3.36 | 3.45 | -0.05 | -1.43% | 336,500 |
| Mar 7, 2025 | 3.59 | 3.65 | 3.50 | 3.50 | -0.09 | -2.51% | 238,706 |
| Mar 6, 2025 | 3.50 | 3.61 | 3.50 | 3.59 | 0.02 | 0.56% | 254,108 |
| Mar 5, 2025 | 3.57 | 3.62 | 3.50 | 3.57 | 0.02 | 0.56% | 366,600 |
| Mar 4, 2025 | 3.41 | 3.56 | 3.40 | 3.55 | 0.11 | 3.20% | 447,140 |
| Mar 3, 2025 | 3.48 | 3.51 | 3.34 | 3.44 | -0.01 | -0.29% | 394,225 |
| Feb 28, 2025 | 3.41 | 3.48 | 3.35 | 3.45 | 0.03 | 0.88% | 540,318 |
| Feb 27, 2025 | 3.50 | 3.54 | 3.42 | 3.42 | -0.07 | -2.01% | 375,500 |
| Feb 26, 2025 | 3.44 | 3.52 | 3.42 | 3.49 | 0.03 | 0.87% | 172,124 |
| Feb 25, 2025 | 3.46 | 3.53 | 3.36 | 3.46 | -0.01 | -0.29% | 440,135 |
| Feb 24, 2025 | 3.47 | 3.56 | 3.44 | 3.47 | 0.00 | 0.00% | 293,300 |
| Feb 21, 2025 | 3.60 | 3.67 | 3.47 | 3.47 | -0.11 | -3.07% | 513,500 |
| Feb 20, 2025 | 3.56 | 3.60 | 3.49 | 3.58 | 0.00 | 0.00% | 239,400 |
| Feb 19, 2025 | 3.46 | 3.59 | 3.46 | 3.58 | 0.09 | 2.58% | 274,400 |
| Feb 18, 2025 | 3.64 | 3.64 | 3.46 | 3.49 | -0.11 | -3.06% | 750,400 |
| Feb 14, 2025 | 3.45 | 3.70 | 3.45 | 3.60 | 0.17 | 4.96% | 630,807 |
| Feb 13, 2025 | 3.58 | 3.64 | 3.42 | 3.43 | -0.12 | -3.38% | 1,571,607 |
| Feb 12, 2025 | 3.38 | 3.83 | 3.35 | 3.55 | 0.30 | 9.23% | 2,544,013 |
| Feb 11, 2025 | 3.30 | 3.55 | 3.18 | 3.25 | -1.40 | -30.11% | 14,188,500 |
| Feb 10, 2025 | 4.85 | 4.85 | 4.57 | 4.65 | -0.20 | -4.12% | 255,200 |
| Feb 7, 2025 | 5.11 | 5.25 | 4.81 | 4.85 | -0.27 | -5.27% | 557,017 |
| Feb 6, 2025 | 4.63 | 5.29 | 4.63 | 5.12 | 0.48 | 10.34% | 549,838 |
| Feb 5, 2025 | 4.90 | 4.98 | 4.62 | 4.64 | -0.26 | -5.31% | 351,037 |
| Feb 4, 2025 | 5.06 | 5.20 | 4.88 | 4.90 | -0.13 | -2.58% | 182,825 |
| Feb 3, 2025 | 5.21 | 5.37 | 5.03 | 5.03 | -0.23 | -4.37% | 123,503 |
| Jan 31, 2025 | 5.38 | 5.56 | 5.25 | 5.26 | -0.09 | -1.68% | 143,300 |
| Jan 30, 2025 | 5.26 | 5.50 | 5.19 | 5.35 | 0.15 | 2.88% | 178,842 |
| Jan 29, 2025 | 5.25 | 5.47 | 5.07 | 5.20 | -0.09 | -1.70% | 183,100 |
| Jan 28, 2025 | 5.27 | 5.61 | 5.20 | 5.29 | -0.04 | -0.75% | 195,100 |
| Jan 27, 2025 | 5.31 | 5.69 | 5.12 | 5.33 | -0.09 | -1.66% | 253,000 |
| Jan 24, 2025 | 5.78 | 5.86 | 5.39 | 5.42 | -0.37 | -6.39% | 155,907 |
| Jan 23, 2025 | 5.80 | 5.96 | 5.70 | 5.79 | -0.05 | -0.86% | 414,731 |
| Jan 22, 2025 | 6.03 | 6.21 | 5.75 | 5.84 | -0.16 | -2.67% | 323,100 |
| Jan 21, 2025 | 5.87 | 6.38 | 5.82 | 6.00 | 0.21 | 3.63% | 377,226 |
| Jan 17, 2025 | 5.75 | 5.96 | 5.60 | 5.79 | 0.11 | 1.94% | 229,400 |
| Jan 16, 2025 | 6.00 | 6.01 | 5.64 | 5.68 | -0.32 | -5.33% | 164,048 |