Thalia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.68	0.70	0.60	0.65	0.65	-	1,364,156
May 22, 2026	0.68	0.75	0.60	0.65	0.65	-	451,751
May 21, 2026	0.65	0.70	0.60	0.65	0.65	-	288,751
May 20, 2026	0.68	0.71	0.60	0.65	0.65	-3.70%	65,461
May 19, 2026	0.68	0.71	0.60	0.68	0.68	-0.74%	666,626
May 18, 2026	0.75	0.68	0.68	0.68	0.68	0.74%	1,323,289
May 15, 2026	0.68	0.75	0.60	0.68	0.68	-	1,350,677
May 14, 2026	0.58	0.75	0.55	0.68	0.68	17.39%	5,970,044
May 13, 2026	0.58	0.60	0.55	0.58	0.58	-	3,135,052
May 12, 2026	0.58	0.60	0.55	0.58	0.58	-	66,813
May 11, 2026	0.58	0.60	0.55	0.58	0.58	-	82,642
May 8, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 7, 2026	0.58	0.60	0.55	0.58	0.58	-	205,058
May 6, 2026	0.58	0.60	0.55	0.58	0.58	-	179,045
May 5, 2026	0.58	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	0.58	0.60	0.55	0.58	0.58	-	756,276
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	0.43	0.45	0.40	0.43	0.43	-	8,325
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