Third Harmonic Bio Inc.

AI Score

0

Unlock

6.02
0.03 (0.50%)
At close: Jan 15, 2025, 3:44 PM

THRD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 6.56 6.59 5.86 5.99 -0.53 -8.13% 353,264
Jan 13, 2025 8.26 8.39 6.49 6.52 -1.83 -21.92% 597,059
Jan 10, 2025 10.46 11.00 7.78 8.35 -2.44 -22.61% 747,500
Jan 8, 2025 10.90 11.01 10.50 10.79 -0.17 -1.55% 237,522
Jan 7, 2025 11.11 11.45 10.85 10.96 -0.21 -1.88% 187,931
Jan 6, 2025 11.07 11.63 10.92 11.17 0.14 1.27% 105,100
Jan 3, 2025 11.05 11.78 10.97 11.03 -0.01 -0.09% 161,500
Jan 2, 2025 10.44 11.13 10.30 11.04 0.75 7.29% 212,305
Dec 31, 2024 10.40 10.75 10.14 10.29 -0.09 -0.87% 411,414
Dec 30, 2024 10.26 10.48 9.53 10.38 0.12 1.17% 179,200
Dec 27, 2024 10.91 10.99 10.12 10.26 -0.57 -5.26% 103,637
Dec 26, 2024 10.43 11.00 10.06 10.83 0.51 4.94% 103,605
Dec 24, 2024 10.70 10.85 9.99 10.32 -0.48 -4.44% 93,300
Dec 23, 2024 10.63 10.88 10.26 10.80 -0.04 -0.37% 132,300
Dec 20, 2024 10.58 11.19 10.40 10.84 -0.04 -0.37% 426,000
Dec 19, 2024 10.82 11.51 10.73 10.88 0.06 0.55% 120,811
Dec 18, 2024 11.33 11.84 10.53 10.82 -0.53 -4.67% 271,900
Dec 17, 2024 11.20 11.74 11.20 11.35 0.23 2.07% 95,100
Dec 16, 2024 11.48 11.88 11.02 11.12 -0.14 -1.24% 131,100
Dec 13, 2024 11.45 11.45 10.69 11.26 0.01 0.09% 120,500
Dec 12, 2024 11.82 11.82 10.93 11.25 -0.58 -4.90% 303,500
Dec 11, 2024 12.79 12.79 11.83 11.83 -0.76 -6.04% 45,500
Dec 10, 2024 12.41 12.90 12.21 12.59 0.33 2.69% 234,700
Dec 9, 2024 11.89 12.88 11.89 12.26 0.56 4.79% 117,111
Dec 6, 2024 11.27 11.90 10.94 11.70 0.67 6.07% 518,519
Dec 5, 2024 11.38 11.38 10.87 11.03 -0.42 -3.67% 104,700
Dec 4, 2024 11.41 11.72 11.07 11.45 0.32 2.88% 156,844
Dec 3, 2024 12.25 12.42 11.02 11.13 -1.29 -10.39% 246,700
Dec 2, 2024 12.76 12.96 12.27 12.42 -0.34 -2.66% 126,527
Nov 29, 2024 13.32 13.38 11.90 12.76 -0.35 -2.67% 96,700
Nov 27, 2024 13.07 13.53 12.83 13.11 0.18 1.39% 1,342,132
Nov 26, 2024 12.40 13.10 11.87 12.93 0.49 3.94% 239,600
Nov 25, 2024 12.52 13.10 12.30 12.44 -0.03 -0.24% 341,000
Nov 22, 2024 11.60 12.68 11.48 12.47 1.02 8.91% 148,100
Nov 21, 2024 11.62 12.09 11.36 11.45 -0.17 -1.46% 216,000
Nov 20, 2024 12.27 12.39 10.10 11.62 -0.84 -6.74% 215,800
Nov 19, 2024 11.40 12.49 11.14 12.46 0.96 8.35% 134,331
Nov 18, 2024 12.12 12.30 10.85 11.50 -0.65 -5.35% 138,436
Nov 15, 2024 13.06 13.06 12.00 12.15 -0.75 -5.81% 112,339
Nov 14, 2024 14.26 14.26 12.47 12.90 -1.34 -9.41% 102,000
Nov 13, 2024 15.25 15.25 13.91 14.24 -0.80 -5.32% 99,400
Nov 12, 2024 15.40 15.40 14.57 15.04 -0.36 -2.34% 110,300
Nov 11, 2024 15.00 15.50 14.35 15.40 0.40 2.67% 113,300
Nov 8, 2024 14.08 15.09 13.80 15.00 1.07 7.68% 123,907
Nov 7, 2024 13.18 14.30 13.06 13.93 0.66 4.97% 1,119,100
Nov 6, 2024 13.24 13.74 12.87 13.27 0.85 6.84% 131,412
Nov 5, 2024 11.99 12.68 11.99 12.42 0.31 2.56% 86,000
Nov 4, 2024 13.75 13.75 11.69 12.11 -2.22 -15.49% 339,116
Nov 1, 2024 13.86 14.64 13.86 14.33 0.54 3.92% 58,900
Oct 31, 2024 14.07 14.30 13.68 13.79 -0.40 -2.82% 72,900