Thalia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.55	0.55	0.55	0.58	0.58	-	313,286
May 1, 2026	0.58	0.60	0.55	0.58	0.58	-	142,430
Apr 30, 2026	0.55	0.60	0.55	0.58	0.58	-	756,278
Apr 29, 2026	0.58	0.59	0.56	0.58	0.58	-	376,780
Apr 28, 2026	0.58	0.55	0.55	0.58	0.58	-	5,320
Apr 27, 2026	0.58	0.60	0.55	0.58	0.58	-	7,101,757
Apr 24, 2026	0.58	0.60	0.55	0.58	0.58	-	70,535
Apr 23, 2026	0.58	0.56	0.55	0.58	0.58	-	97,921
Apr 22, 2026	0.58	0.60	0.55	0.58	0.58	-	2,669,871
Apr 21, 2026	0.58	0.60	0.55	0.58	0.58	-	552,856
Apr 20, 2026	0.58	0.60	0.55	0.58	0.58	-	815,193
Apr 17, 2026	0.58	0.60	0.55	0.58	0.58	-	235,082
Apr 16, 2026	0.58	0.60	0.55	0.58	0.58	-	637,431
Apr 15, 2026	0.63	0.65	0.55	0.58	0.58	-8.00%	605,480
Apr 14, 2026	0.68	0.70	0.60	0.63	0.63	-7.41%	3,557,547
Apr 13, 2026	0.45	0.95	0.45	0.68	0.68	50.00%	25,194,190
Apr 10, 2026	0.45	0.50	0.49	0.45	0.45	-	1,242,987
Apr 9, 2026	0.45	0.49	0.43	0.45	0.45	-	228,808
Apr 8, 2026	0.45	0.50	0.40	0.45	0.45	-	428,008
Apr 7, 2026	0.45	0.50	0.42	0.45	0.45	-	726,232
Apr 2, 2026	0.43	0.49	0.40	0.45	0.45	5.88%	2,445,758
Apr 1, 2026	0.43	0.40	0.40	0.43	0.43	-	23,487
Mar 31, 2026	0.40	0.45	0.40	0.43	0.43	-	8,326
Mar 30, 2026	0.43	0.45	0.40	0.43	0.43	-	661,488
Mar 27, 2026	0.43	0.44	0.40	0.43	0.43	-	860,472
Mar 26, 2026	0.45	0.45	0.45	0.43	0.43	-5.56%	22,917
Mar 25, 2026	0.45	0.50	0.40	0.45	0.45	-	369,410
Mar 24, 2026	0.45	0.50	0.40	0.45	0.45	-	183,691
Mar 23, 2026	0.48	0.50	0.42	0.45	0.45	-5.26%	527,553
Mar 20, 2026	0.48	0.50	0.40	0.48	0.48	-	2,580
Mar 19, 2026	0.48	0.50	0.45	0.48	0.48	-	174,613
Mar 18, 2026	0.48	0.49	0.45	0.48	0.48	-	258,402
Mar 17, 2026	0.48	0.49	0.46	0.48	0.48	-	581,079
Mar 16, 2026	0.48	0.50	0.45	0.48	0.48	-	34,757
Mar 13, 2026	0.48	0.50	0.45	0.48	0.48	-	599,738
Mar 12, 2026	0.48	0.50	0.45	0.48	0.48	-	57,912
Mar 11, 2026	0.48	0.47	0.46	0.48	0.48	-	49,027
Mar 10, 2026	0.48	0.50	0.46	0.48	0.48	-	226,197
Mar 9, 2026	0.50	0.55	0.45	0.48	0.48	-9.52%	1,594,203
Mar 6, 2026	0.53	0.55	0.50	0.53	0.53	-	291,007
Mar 5, 2026	0.53	0.55	0.50	0.53	0.53	-	105,967
Mar 4, 2026	0.53	0.55	0.50	0.53	0.53	-	1,144,833
Mar 3, 2026	0.55	0.60	0.50	0.53	0.53	-4.55%	1,293,020
Mar 2, 2026	0.55	0.59	0.52	0.55	0.55	-8.33%	132,736
Feb 27, 2026	0.58	0.60	0.50	0.60	0.60	9.09%	1,278,174
Feb 26, 2026	0.55	0.59	0.50	0.55	0.55	-	423,633
Feb 25, 2026	0.55	0.60	0.50	0.55	0.55	-	810,752
Feb 24, 2026	0.53	0.60	0.50	0.55	0.55	4.76%	2,947,315
Feb 23, 2026	0.50	0.55	0.45	0.53	0.53	5.00%	1,603,292
Feb 20, 2026	0.50	0.55	0.45	0.50	0.50	-	955,499